Receptos, Inc. Historical Stock Prices

RCPT 
$35.03
*  
0.33
 negative 
0.93%
Get RCPT Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  35.77  36.668  33.92  35.03 427,889
04/16/2014 35.77 36.668 33.92 35.03 427,989
04/15/2014 36.47 37.89 32.55 35.36 456,880
04/14/2014 38.04 39.47 35.21 36.83 370,122
04/11/2014 40.22 41.9675 37.29 37.73 541,047
04/10/2014 41.9 43.09 39.57 40.22 285,913
04/09/2014 39.6 42.99 39.44 42.53 160,968
04/08/2014 37.84 39.41 36.55 39.26 165,909
04/07/2014 37.58 39.4 36 37.64 187,787
04/04/2014 41.58 41.88 36.18 37.93 339,146
04/03/2014 42.83 43.33 40.05 41.51 248,277
04/02/2014 43.05 43.91 41.87 43.01 194,376
04/01/2014 41.81 43.96 40.1101 43.08 348,077
03/31/2014 39.72 42.33 39.72 41.94 252,977
03/28/2014 39.56 41.33 39.14 39.63 365,668
03/27/2014 38.53 40.502 35 40.17 434,726
03/26/2014 41.2 42.255 38.67 38.69 179,691
03/25/2014 42.55 43.78 40.38 40.7 256,883
03/24/2014 46.01 46.9999 38.76 42.5 846,272
03/21/2014 51.64 51.64 46.59 46.78 1,088,409
03/20/2014 52.82 54.0699 51.1 51.63 113,802
03/19/2014 54.13 55 52.555 52.8 151,393
03/18/2014 52.26 54.41 52.151 53.78 102,781
03/17/2014 51.28 53 50.89 52.16 201,406
03/14/2014 50.06 51.71 49.34 50.8 312,492
03/13/2014 53.42 54.376 49.97 50.45 258,852
03/12/2014 49.04 53.27 48.32 53.1 430,410
03/11/2014 46.55 49.74 45.45 49.57 223,757
03/10/2014 45.91 47.49 45.23 46.6 223,466
03/07/2014 45.34 46.64 43.44 46.03 664,029
03/06/2014 48.34 51.68 46.92 47.02 779,334
03/05/2014 46.58 47.4299 45.81 46.49 177,055
03/04/2014 46.27 46.86 44.855 46.56 139,845
03/03/2014 45.91 48.2 45.445 45.66 159,401
02/28/2014 49.6 49.88 44.53 46.385 521,035
02/27/2014 48.03 50.48 47.48 49.81 203,129
02/26/2014 46.24 48.32 45.9 47.93 283,317
02/25/2014 44.56 46.94 44.275 46.39 200,299
02/24/2014 44.5 44.83 43.725 44.42 276,260
02/21/2014 45.35 45.75 44.3 44.5 209,460
02/20/2014 45 46.09 44.44 45.05 218,843
02/19/2014 44.61 46.5599 44.25 45.15 147,665
02/18/2014 43.5 45.39 43.45 45.03 264,935
02/14/2014 44.38 44.39 42.79 43.32 204,754
02/13/2014 44.53 46.48 44.35 44.6 212,789
02/12/2014 43.53 46.34 42.48 45.98 458,438
02/11/2014 44.01 44.46 43.46 43.66 161,539
02/10/2014 44.7 44.7 43.13 44.02 369,274
02/07/2014 39.39 45.16 39.172 44.68 547,609
02/06/2014 39.85 41.84 38.91 39.14 139,723
02/05/2014 41.57 41.83 39.47 39.67 313,490
02/04/2014 38.99 42.09 38.75 42 270,852
02/03/2014 40 40.44 37.618 38.78 261,410
01/31/2014 40.91 41.31 39.5101 39.85 273,955
01/30/2014 41.71 43.25 40.78 41.66 339,486
01/29/2014 40.18 43.39 39.96 41.25 404,725
01/28/2014 38.89 40.44 38.09 39.94 423,194
01/27/2014 42.97 43.51 39.05 39.13 322,404
01/24/2014 44.86 46.01 42.48 43.05 422,984
01/23/2014 42.46 45.5 42.46 45.38 288,822
01/22/2014 41.77 43.62 41.32 43.05 353,904
01/21/2014 40 41.83 38.87 41.79 545,522
01/17/2014 40.05 40.98 39.94 40.04 256,880
01/16/2014 40.25 40.94 39.772 40.05 378,654
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 your brokers before you trade


Want to trade FX?