Receptos, Inc. Historical Stock Prices

RCPT 
$124.48
*  
0.28
0.23%
Get RCPT Alerts
*Delayed - data as of Nov. 26, 2014 11:01 ET  -  Find a broker to begin trading RCPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RCPT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
11:01  124.73  124.96  123.27  124.48 132,162
11/25/2014 125.75 126.266 119.85 124.2 682,030
11/24/2014 122.26 130.785 120.6 126.67 1,208,230
11/21/2014 119.61 121.8799 118.23 119.19 736,603
11/20/2014 107.92 118.48 106.7701 118.27 1,028,157
11/19/2014 103.39 111.7 102.7 107.95 2,101,615
11/18/2014 101.76 105.67 101.02 102.98 600,763
11/17/2014 104.5 107.33 102.77 104.22 835,051
11/14/2014 111.66 111.87 106.4001 106.55 834,141
11/13/2014 111.34 112.38 109.2209 112.02 483,077
11/12/2014 108.56 111.6 107.59 111.43 350,148
11/11/2014 108.96 110.9399 107.52 108.9 458,712
11/10/2014 108.54 112.17 108.25 109.47 617,527
11/07/2014 110.07 112.7 108.7 109.24 794,030
11/06/2014 106.62 110.92 106.62 110.52 698,517
11/05/2014 105.06 109.999 104.15 106.68 635,614
11/04/2014 101.03 109.68 100.6646 104 585,456
11/03/2014 103.26 104.25 101.65 103.31 450,045
10/31/2014 102.99 105.812 102.12 103.65 524,696
10/30/2014 97.85 101.92 97.0249 101.72 539,639
10/29/2014 95.82 98.48 92.78 98.3 769,891
10/28/2014 94.86 102.64 90.5 95.76 4,263,666
10/27/2014 66.57 68.1 65.51 67.74 734,957
10/24/2014 64.89 68.54 64.34 67.4 459,156
10/23/2014 65.01 65.9999 63.58 64.5 362,973
10/22/2014 66.31 68.2 64.0462 64.29 477,078
10/21/2014 67.12 67.78 64.21 66.36 334,788
10/20/2014 64.08 67.12 64.08 66.29 479,347
10/17/2014 63.7 65.37 62.15 64.31 664,878
10/16/2014 60.58 63.25 59.374 61.11 586,765
10/15/2014 63.6 65.77 60.72 62.07 906,787
10/14/2014 62.11 65.51 60.44 63.68 463,814
10/13/2014 59.81 62.87 58.51 61.35 475,104
10/10/2014 60.03 61.7 59.15 59.52 618,501
10/09/2014 62.15 63.0999 59.79 60.4 575,926
10/08/2014 61.36 63.21 60.15 62.5 650,260
10/07/2014 61.37 62.77 60.28 61.23 238,899
10/06/2014 64.06 64.68 61.86 61.99 489,680
10/03/2014 64.12 64.93 62.77 63.83 384,952
10/02/2014 62.25 63.98 60.3 63.43 437,291
10/01/2014 61.72 62.85 59.64 62.51 445,170
09/30/2014 65.22 67.019 62 62.11 423,071
09/29/2014 63.19 67.3465 63.19 65.16 408,731
09/26/2014 62 64.336 60.354 63.97 309,775
09/25/2014 61.87 63.01 59.58 61.77 521,263
09/24/2014 59.7 62.5 59.25 62.35 431,174
09/23/2014 61 62.88 59.37 59.57 599,694
09/22/2014 63.52 64.62 59.99 61.69 506,785
09/19/2014 62.7 64.56 61.845 63.83 1,163,349
09/18/2014 62.75 63.7699 61.52 62.2 487,319
09/17/2014 61.2 65.47 60.64 62.96 518,454
09/16/2014 62.31 62.5 60.31 61.19 528,092
09/15/2014 60.26 63.315 59.46 62.55 817,544
09/12/2014 60.13 61.03 58.71 59.67 598,073
09/11/2014 58.33 61.13 56.13 60.4 820,106
09/10/2014 48.72 59.4499 48.18 58.28 1,670,733
09/09/2014 49.74 49.935 46.94 47.05 366,099
09/08/2014 50.84 51.44 48.84 49.58 441,191
09/05/2014 51.14 51.14 48.92 50.79 353,035
09/04/2014 53.12 54.2214 51.25 51.63 214,471
09/03/2014 52.86 53.905 51.75 53.12 779,272
09/02/2014 51.84 53.36 50.9 52.75 505,542
08/29/2014 51.31 51.92 49.77 51.15 446,198
08/28/2014 50.41 51.6 50.27 51.2 292,404
08/27/2014 50.65 52.405 50.2 50.8 416,440
08/26/2014 50.78 51.93 50.152 50.56 351,010
08/25/2014 47.47 51.58 47.47 50.69 614,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?