Receptos, Inc. Historical Stock Prices

RCPT 
$38.47
*  
0.63
1.66%
Get RCPT Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading RCPT now
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.07  39.32  37.27  38.47 254,030
07/09/2014 38.07 39.32 37.27 38.47 254,030
07/08/2014 41.12 41.12 37.4325 37.84 592,131
07/07/2014 42.53 43.02 41.02 41.13 314,549
07/03/2014 44 44.72 42.2824 42.6 165,132
07/02/2014 43.77 45.29 43.26 43.64 315,532
07/01/2014 42.68 44.32 42.08 43.96 561,782
06/30/2014 41.31 43.74 41.1 42.6 701,603
06/27/2014 39.99 40.66 38.965 40.43 1,753,628
06/26/2014 40 40.79 38.91 40.15 399,295
06/25/2014 39.37 40.4 39.37 39.98 365,575
06/24/2014 40.21 41.27 38.97 39.63 712,887
06/23/2014 40.19 40.39 39.38 40.11 419,886
06/20/2014 40 40.27 39.58 39.98 752,604
06/19/2014 40.83 41.34 39.48 39.86 2,169,150
06/18/2014 38 41.91 37.6 40.99 1,275,724
06/17/2014 38.86 39.85 38.0505 38.48 258,610
06/16/2014 39.9 40.1 38.85 39.13 336,055
06/13/2014 38.59 40.35 37.5 40.1 327,694
06/12/2014 39.6 39.896 37.65 38.45 308,220
06/11/2014 38.6 39.99 38.32 39.57 410,908
06/10/2014 39.75 40.94 38.74 39.94 4,196,172
06/09/2014 26.09 29.56 25.8764 29.2 762,819
06/06/2014 27.81 27.81 25.61 26 382,130
06/05/2014 28.19 28.41 27.5 27.57 175,351
06/04/2014 27.11 28.4225 26.8846 28.02 98,862
06/03/2014 28.87 28.89 26.11 27.44 272,235
06/02/2014 29.72 29.97 28.13 29.01 240,097
05/30/2014 30.21 31.675 29.23 29.76 158,494
05/29/2014 29.75 31.01 29.285 30.15 194,711
05/28/2014 29.19 29.75 29.01 29.5 340,709
05/27/2014 29.39 30.26 29.062 29.97 225,683
05/23/2014 28.09 29.08 27.67 29.02 164,200
05/22/2014 25.82 28.47 25.74 28.28 387,546
05/21/2014 25.2 26.33 24.77 25.56 323,834
05/20/2014 25.31 25.56 24.5345 24.99 489,984
05/19/2014 25.67 27.07 25.365 25.54 168,333
05/16/2014 26.08 26.27 25.02 25.9 134,285
05/15/2014 26.6 26.9 25.36 26.16 210,284
05/14/2014 28.65 28.888 26.8 26.93 277,015
05/13/2014 30.41 30.9 28.39 28.68 354,651
05/12/2014 30.74 32.3 29.284 30.43 272,728
05/09/2014 29.79 31.04 28.67 30.84 347,847
05/08/2014 32.02 32.84 29.36 29.77 222,832
05/07/2014 33.1 34.01 31.06 32.16 212,672
05/06/2014 34.22 35.1 33.04 33.19 98,287
05/05/2014 34.28 35 33.26 34.36 172,528
05/02/2014 34.39 34.83 32.78 34.64 242,004
05/01/2014 33.56 35.38 32.52 34.4 132,860
04/30/2014 33.57 35.24 31.56 33.79 228,858
04/29/2014 32.92 35.05 32.15 33.82 85,342
04/28/2014 33.89 34.05 31.2 32.65 133,748
04/25/2014 35.3 35.84 33.52 33.71 139,301
04/24/2014 37.03 37.03 34.13 35.64 256,923
04/23/2014 38.84 39.09 36.42 36.72 183,974
04/22/2014 36.58 39.77 35.92 38.94 163,894
04/21/2014 35.91 36.88 34.86 36.8 110,816
04/17/2014 34.77 37.26 33.9 35.99 192,296
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
01/15/2014 39.74 40.59 39.096 40.13 389,736
01/14/2014 38.15 39.7 37.68 39.42 304,231
01/13/2014 37.12 39.82 36.148 38.31 500,645
01/10/2014 36.27 36.98 35.511 36.67 426,734
01/09/2014 32.34 36.15 32 35.5 2,601,242
01/08/2014 30.1 32.85 30.1 31.53 349,592
01/07/2014 29.21 31 28.2 30.03 261,062
01/06/2014 31.2 31.2 29.34 29.76 148,498
01/03/2014 30.41 31.6499 28.84 30.96 250,369
01/02/2014 28.9 31 28.9 30.23 143,023
12/31/2013 28.51 29.405 28.26 28.99 69,780
12/30/2013 27.51 28.91 26.74 28.76 75,372
12/27/2013 27.74 27.74 26.7632 27.61 48,976
12/26/2013 28.74 28.74 27.14 27.54 73,815
12/24/2013 28.33 28.99 27.33 28.75 26,064
12/23/2013 27.09 28.99 26.72 28.37 103,163
12/20/2013 25.5 27.585 25.28 26.71 135,152
12/19/2013 26.32 26.32 25.04 25.36 68,290
12/18/2013 26.15 27.12 24.58 25.66 103,738
12/17/2013 26.79 28.479 26 26.15 77,202
12/16/2013 27.2 27.2 26.405 26.79 76,156
12/13/2013 25.91 28.26 25.21 27.2 135,449
12/12/2013 26.07 26.9 24 25.82 85,104
12/11/2013 27.24 27.24 25.39 26.12 131,698
12/10/2013 27.42 28.3292 26.97 27.26 102,010
12/09/2013 26.83 27.57 26.03 27.41 160,653
12/06/2013 27.65 28.15 26.32 27.01 264,434
12/05/2013 25.04 28.95 25.04 27.64 1,449,910
12/04/2013 22.74 22.74 22.02 22.7 23,253
12/03/2013 22.86 22.99 22.26 22.9 34,965
12/02/2013 23.33 23.49 22.1029 23.12 61,055
11/29/2013 23.5 24.13 22.95 23.14 90,730
11/27/2013 23.13 23.64 22.95 23.17 69,752
11/26/2013 22.7 23.36 22.7 22.99 186,573
11/25/2013 22.92 22.92 22.05 22.65 56,091
11/22/2013 22.35 23.47 22.35 22.9 48,357
11/21/2013 22.5 23.38 21.75 22.43 408,147
11/20/2013 22.87 24.48 22.24 22.53 138,210
11/19/2013 23.5 23.5 22.44 22.85 128,528
11/18/2013 24.21 24.57 23.03 23.52 229,311
11/15/2013 25.1 25.1 23.87 24.05 158,851
11/14/2013 25.03 25.51 24.575 25.09 455,586
11/13/2013 23.21 25.91 23.21 25 191,202
11/12/2013 22.7 23.66 22.7 23.29 233,060
11/11/2013 21.41 23.49 21.04 22.86 112,057
11/08/2013 21.96 22.53 20.9 21.47 167,911
11/07/2013 22.81 23.43 21.61 21.74 153,110
11/06/2013 22.87 23.13 22.41 22.8 176,711
11/05/2013 24.5 24.5 22.23 22.79 225,957
11/04/2013 25.47 26.2 25.11 25.8 143,078
11/01/2013 25.28 26.065 23.54 25.33 146,723
10/31/2013 27.51 28.88 23.68 25.56 282,809
10/30/2013 31.09 31.09 27.8 28.04 69,331
10/29/2013 30.77 30.91 30.19 30.89 12,769
10/28/2013 31.28 31.32 30.42 30.6 19,758
10/25/2013 33.05 33.73 30.56 31.3 51,557
10/24/2013 33.24 34.015 32.12 32.76 26,344
10/23/2013 32.35 33.14 32.35 32.78 33,272
10/22/2013 32.26 32.93 31.9 32.41 29,965
10/21/2013 33.85 35.26 30.5 32.03 115,127
10/18/2013 33.18 34.04 32.23 33.91 137,468
10/17/2013 33 33.45 31.55 33.13 165,479
10/16/2013 32.52 34.45 29.3 33.22 1,710,047
10/15/2013 26.95 27.88 26.57 27 34,502
10/14/2013 27.72 28.17 25.89 26.98 40,877
10/11/2013 28.04 28.34 26.8 28.2 35,569
10/10/2013 28.34 28.34 27.55 28.06 63,397
10/09/2013 27.75 28.96 24.89 27.86 185,228
10/08/2013 30.06 30.79 26.05 27.78 181,050
10/07/2013 31.01 31.06 28.75 29.97 182,358
10/04/2013 30.03 31.82 30.03 31.02 162,763
10/03/2013 29.47 30.12 28.27 30 115,916
10/02/2013 27.35 29.91 27.23 29.43 87,537
10/01/2013 26.52 28.555 25.556 27.54 92,246
09/30/2013 26.48 26.57 25.5 25.97 84,722
09/27/2013 27.01 29.03 25.5201 26.81 51,546
09/26/2013 23.85 27.9 23.84 27.23 112,256
09/25/2013 22.77 23.98 21.65 23.85 281,724
09/24/2013 22.67 23.8 22.21 22.61 353,167
09/23/2013 22.52 22.95 22.02 22.53 139,546
09/20/2013 22.48 23.36 22.26 22.37 63,345
09/19/2013 22.23 23.37 22.23 22.47 40,854
09/18/2013 23 23 21.675 22.08 68,970
09/17/2013 23.28 24 22.9 22.99 140,602
09/16/2013 22.45 23.86 22.26 23.19 69,409
09/13/2013 21.65 22.6799 21.38 22.07 117,416
09/12/2013 21.88 22.42 21.07 21.54 156,811
09/11/2013 21.14 22.39 21.14 21.88 261,660
09/10/2013 20.96 21.66 19.8 21.1 267,352
09/09/2013 18.2 21.8 18.2 20.5 74,327
09/06/2013 18.05 18.2 17.67 17.92 132,611
09/05/2013 17.61 18.28 17.61 17.92 89,481
09/04/2013 16.94 18.16 16.45 17.64 35,612
09/03/2013 15.98 16.83 15.84 16.45 21,418
08/30/2013 15.68 16.23 15.23 15.84 17,922
08/29/2013 15.45 16.09 15.36 15.74 24,730
08/28/2013 16.25 16.85 15.21 15.43 27,416
08/27/2013 17.4 17.4 16 16.12 34,943
08/26/2013 17.452 17.452 16.63 16.66 7,144
08/23/2013 16.14 17.235 16.14 17.11 6,778
08/22/2013 16.12 18 16.12 16.16 4,555
08/21/2013 17.835 18.29 15.84 16.02 7,614
08/20/2013 16.46 17.615 16.4 16.61 5,564
08/19/2013 16.89 17.17 16.31 16.52 17,438
08/16/2013 16.72 16.92 16.5 16.81 17,901
08/15/2013 17.01 17.355 16.5 16.85 49,608
08/14/2013 18 18 17.03 17.03 109,367
08/13/2013 16.78 17.74 16.78 17.69 9,641
08/12/2013 16.75 16.75 16.61 16.73 5,363
08/09/2013 17.27 17.27 16.7 16.76 98,427
08/08/2013 17.37 18.06 17.23 17.27 20,378
08/07/2013 18.34 18.48 17.29 17.37 39,209
08/06/2013 19.73 19.99 18.164 18.55 26,625
08/05/2013 19.12 20.05 18.7601 19.73 46,256
08/02/2013 19.61 20.5 19 19.22 16,055
08/01/2013 20.03 20.39 19.65 19.68 10,195
07/31/2013 19.85 20.03 19.71 19.89 8,006
07/30/2013 19.69 19.7875 19.36 19.72 11,154
07/29/2013 19.09 19.8875 18.9 19.62 22,403
07/26/2013 18.82 20.27 18.75 19.12 33,167
07/25/2013 18.3 18.67 18.23 18.67 51,133
07/24/2013 19.09 19.12 18.23 18.36 45,880
07/23/2013 19.99 19.99 18.7 19.09 44,561
07/22/2013 19.51 20.23 19.45 19.79 27,204
07/19/2013 18.71 19.69 18.525 19.6 87,487
07/18/2013 18.88 18.9 18.6 18.84 5,017
07/17/2013 18.75 19.545 18.6 18.77 7,499
07/16/2013 18.75 18.885 18.52 18.54 26,297
07/15/2013 18.34 18.78 18.34 18.58 6,903
07/12/2013 18.568 18.7125 18.38 18.38 4,370
07/11/2013 19.05 19.1 18.2 18.54 14,264
07/10/2013 18.75 19.02 18.33 18.78 13,338
07/09/2013 18.87 19.36 18.52 18.63 22,425
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?