$2.85 0.00 (%) Corcept Therapeutics Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CORT historical data

Date Open High Low Close Volume
1/27/20152.862.942.832.8586,839
1/26/20152.912.962.862.8996,298
1/23/20152.992.992.882.8949,352
1/22/20152.922.992.692.98143,352
1/21/20152.922.972.822.8968,718
1/20/20152.903.072.882.94138,422
1/16/20152.883.052.883.03105,268
1/15/20153.063.062.902.9096,768
1/14/20152.953.082.953.0634,959
1/13/20153.053.062.922.97108,404
1/12/20153.003.062.963.0177,608
1/9/20153.073.102.953.0658,020
1/8/20153.043.102.983.0860,473
1/7/20152.963.022.923.0070,008
1/6/20153.023.082.902.9474,426
1/5/20153.093.183.023.03130,801
1/2/20153.013.142.993.1272,445
12/31/20142.993.072.953.00112,745
12/30/20143.043.082.922.96106,601
12/29/20143.013.082.903.06124,574
12/26/20142.973.042.923.0469,404
12/24/20142.902.972.812.9471,416
12/23/20143.163.162.782.88492,640
12/22/20143.153.163.053.08116,587
12/19/20143.173.253.133.16368,207
12/18/20143.293.343.153.20180,941
12/17/20143.123.413.093.20264,806
12/16/20142.913.202.913.09149,464
12/15/20143.403.472.922.97228,031
12/12/20143.323.563.323.43163,813
12/11/20143.303.463.303.40162,546
12/10/20143.323.503.243.28150,689
12/9/20143.183.353.083.32144,119
12/8/20143.243.423.233.24119,380
12/5/20143.113.293.073.24233,171
12/4/20143.113.163.033.1197,806
12/3/20143.033.163.033.10180,757
12/2/20142.973.062.973.04146,744
12/1/20143.043.042.942.95114,713
11/28/20143.173.173.003.0363,641
11/26/20143.093.183.083.15102,271
11/25/20143.053.152.983.10218,106
11/24/20143.043.052.943.05238,690
11/21/20143.063.122.982.99167,552
11/20/20142.963.122.873.03171,184
11/19/20143.033.052.912.98204,028
11/18/20143.123.133.023.0578,836
11/17/20143.013.143.013.12100,082
11/14/20143.073.072.933.02101,495
11/13/20143.043.102.973.05157,695
11/12/20143.043.112.963.0699,964
11/11/20143.123.133.013.07105,924
11/10/20143.023.122.903.11102,792
11/7/20143.083.082.933.01117,626
11/6/20142.903.132.883.09251,140
11/5/20143.253.252.882.91382,817
11/4/20143.313.383.213.21170,216
11/3/20143.293.373.163.28209,803
10/31/20143.503.503.173.25290,157
10/30/20143.153.473.153.46334,576
10/29/20143.213.243.093.19210,061
10/28/20143.083.193.053.18190,655
10/27/20142.993.172.963.1298,902
10/24/20143.043.112.993.03128,263
10/23/20142.993.152.923.02146,544
10/22/20143.013.082.922.96193,114
10/21/20143.003.072.963.01182,609
10/20/20142.883.082.883.00183,706
10/17/20143.243.332.922.92860,745
10/16/20142.973.252.883.19309,263
10/15/20142.963.092.843.00384,261
10/14/20142.883.252.883.00676,899
10/13/20142.782.912.702.82177,989
10/10/20142.742.902.722.80143,227
10/9/20142.832.892.772.78179,716
10/8/20142.682.882.622.84167,290
10/7/20142.732.792.642.67111,360
10/6/20142.792.882.732.73117,056
10/3/20142.762.842.732.81209,753
10/2/20142.632.762.592.71136,532
10/1/20142.692.732.622.62151,356
9/30/20142.762.802.672.68210,272
9/29/20142.722.782.712.7789,536
9/26/20142.722.782.622.7689,336
9/25/20142.782.802.682.72133,600
9/24/20142.732.862.712.80107,961
9/23/20142.732.812.662.71141,530
9/22/20142.792.812.682.75119,642
9/19/20142.712.892.712.83404,945
9/18/20142.782.832.672.70112,360
9/17/20142.712.822.692.7862,577
9/16/20142.742.752.692.7145,492
9/15/20142.752.782.622.74167,033
9/12/20142.812.832.742.7472,604
9/11/20142.772.832.752.81105,746
9/10/20142.732.812.692.8081,843
9/9/20142.792.792.652.72178,286
9/8/20142.702.792.682.79116,288
9/5/20142.632.742.592.69104,645
9/4/20142.772.792.642.65118,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center