Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.550 2.630 2.550 2.560 20,084 -0.17(-6.23%)
Jan 28, 2010 2.700 2.750 2.600 2.730 49,105 +0.03(+1.11%)
Jan 27, 2010 2.800 2.820 2.690 2.700 33,105 -0.21(-7.22%)
Jan 26, 2010 2.790 2.960 2.680 2.910 32,396 +0.12(+4.30%)
Jan 25, 2010 2.650 2.800 2.650 2.790 15,640 +0.11(+4.10%)
Jan 22, 2010 2.630 2.770 2.630 2.680 34,985 -0.02(-0.74%)
Jan 21, 2010 2.850 2.850 2.680 2.700 38,364 -0.10(-3.57%)
Jan 20, 2010 2.940 2.948 2.610 2.800 65,162 -0.15(-5.08%)
Jan 19, 2010 3.090 3.090 2.940 2.950 28,402 -0.07(-2.32%)
Jan 15, 2010 3.000 3.020 3.020 3.020 26,400 +0.02(+0.67%)
Jan 14, 2010 3.000 3.150 2.970 3.000 26,985 -0.04(-1.32%)
Jan 13, 2010 3.030 3.187 3.010 3.040 22,873 +0.03(+1.00%)
Jan 12, 2010 3.190 3.200 2.980 3.010 77,259 -0.12(-3.83%)
Jan 11, 2010 2.990 3.220 2.880 3.130 119,998 +0.25(+8.68%)
Jan 08, 2010 2.980 2.980 2.840 2.880 21,115 +0.01(+0.35%)
Jan 07, 2010 2.850 2.921 2.830 2.870 86,415 +0.06(+2.14%)
Jan 06, 2010 2.990 3.130 2.810 2.810 144,260 -0.05(-1.75%)
Jan 05, 2010 2.770 2.900 2.610 2.860 55,703 +0.08(+2.88%)
Jan 04, 2010 2.850 2.850 2.780 2.780 30,725 +0.00(+0.00%)
Dec 31, 2009 2.850 2.780 2.780 2.780 16,200 -0.03(-1.07%)
Dec 30, 2009 2.950 2.950 2.740 2.810 32,142 -0.09(-3.10%)
Dec 29, 2009 2.850 2.900 2.799 2.900 12,607 +0.05(+1.75%)
Dec 28, 2009 2.780 2.850 2.770 2.850 64,811 +0.07(+2.52%)
Dec 24, 2009 2.750 2.800 2.690 2.780 38,015 +0.14(+5.30%)
Dec 23, 2009 2.600 2.730 2.582 2.640 36,594 +0.13(+5.26%)
Dec 22, 2009 2.690 2.690 2.431 2.508 23,311 -0.08(-3.17%)
Dec 21, 2009 2.620 2.700 2.430 2.590 21,466 +0.01(+0.39%)
Dec 18, 2009 2.370 2.620 2.270 2.580 24,998 +0.26(+11.21%)
Dec 17, 2009 2.450 2.460 2.250 2.320 16,597 -0.13(-5.31%)
Dec 16, 2009 2.515 2.610 2.450 2.450 18,036 -0.05(-2.00%)
Dec 15, 2009 2.450 2.590 2.440 2.500 46,145 +0.01(+0.40%)
Dec 14, 2009 2.480 2.490 2.320 2.490 28,798 +0.13(+5.51%)
Dec 11, 2009 2.420 2.420 2.300 2.360 26,204 +0.00(+0.00%)
Dec 10, 2009 2.420 2.500 2.311 2.360 13,511 -0.01(-0.42%)
Dec 09, 2009 2.470 2.550 2.360 2.370 42,705 -0.08(-3.27%)
Dec 08, 2009 2.390 2.481 2.310 2.450 50,356 +0.07(+2.94%)
Dec 07, 2009 2.350 2.380 2.250 2.380 25,949 +0.08(+3.48%)
Dec 04, 2009 2.300 2.400 2.250 2.300 25,201 +0.00(+0.00%)
Dec 03, 2009 2.410 2.410 2.270 2.300 29,151 -0.04(-1.71%)
Dec 02, 2009 2.250 2.340 2.230 2.340 31,310 +0.14(+6.36%)
Dec 01, 2009 2.230 2.280 2.140 2.200 24,890 -0.04(-1.79%)
Nov 30, 2009 2.040 2.240 2.030 2.240 45,712 +0.17(+7.95%)
Nov 27, 2009 2.020 2.075 2.020 2.075 18,300 -0.01(-0.72%)
Nov 25, 2009 2.100 2.200 2.060 2.090 12,598 +0.02(+0.97%)
Nov 24, 2009 2.100 2.100 2.060 2.070 2,981 -0.04(-1.90%)
Nov 23, 2009 2.090 2.110 2.080 2.110 5,563 +0.05(+2.43%)
Nov 20, 2009 2.110 2.120 2.060 2.060 26,305 -0.19(-8.44%)
Nov 19, 2009 2.140 2.250 2.102 2.250 7,541 +0.05(+2.27%)
Nov 18, 2009 2.130 2.250 2.130 2.200 29,541 +0.03(+1.38%)
Nov 17, 2009 2.190 2.190 2.100 2.170 21,528 +0.01(+0.46%)
Nov 16, 2009 2.250 2.250 2.052 2.160 16,455 -0.09(-4.00%)
Nov 13, 2009 2.100 2.250 2.050 2.250 19,335 +0.15(+7.14%)
Nov 12, 2009 2.070 2.170 2.040 2.100 20,465 -0.02(-0.94%)
Nov 11, 2009 2.250 2.250 2.020 2.120 46,950 -0.17(-7.22%)
Nov 10, 2009 2.200 2.350 2.150 2.285 25,327 +0.06(+2.47%)
Nov 09, 2009 2.320 2.390 2.180 2.230 26,921 -0.07(-3.04%)
Nov 06, 2009 2.280 2.400 2.200 2.300 27,978 -0.04(-1.71%)
Nov 05, 2009 2.300 2.390 2.230 2.340 54,418 -0.01(-0.43%)
Nov 04, 2009 2.330 2.490 2.327 2.350 61,616 +0.05(+2.17%)
Nov 03, 2009 2.200 2.300 2.040 2.300 48,518 +0.16(+7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.