Receptos, Inc. Historical Stock Prices

RCPT 
$149.68
*  
3.77
2.46%
Get RCPT Alerts
*Delayed - data as of May 5, 2015 12:24 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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:24  152.91  153.97  146.96  149.68 275,122
05/04/2015 156.08 159.95 153.07 153.45 762,800
05/01/2015 150.65 157.65 150 156.4 744,129
04/30/2015 152.24 155.5 144.61 147.34 744,261
04/29/2015 151.55 158.67 144.61 152.99 1,068,167
04/28/2015 157.11 161.361 147.5 152.53 829,139
04/27/2015 170.61 170.61 153.55 156.22 883,772
04/24/2015 170.3 174.356 169.0001 169.885 494,949
04/23/2015 166.09 171.3 166.055 171.14 483,892
04/22/2015 169.75 170.29 164.5 166.76 448,207
04/21/2015 170.38 172.62 167.26 170.13 439,574
04/20/2015 169.87 170.12 162.01 169.87 532,944
04/17/2015 170.14 174.6 165.68 167.38 1,467,283
04/16/2015 165.02 169 162 167.97 1,250,421
04/15/2015 159.07 162 157.71 158.32 673,824
04/14/2015 160.26 162.63 157.7362 158.79 666,162
04/13/2015 151.95 159.98 151.24 158.54 829,202
04/10/2015 149 152.9 147.3435 152.27 465,163
04/09/2015 148.56 152.28 146.02 148.64 574,253
04/08/2015 145.16 153.09 145.1501 147.01 1,294,696
04/07/2015 159.16 159.96 144.17 144.64 2,277,072
04/06/2015 167.63 170.05 157 157.69 1,226,129
04/02/2015 174.99 175.99 166.139 169.31 1,459,983
04/01/2015 170 203.25 157 173.44 3,236,258
03/31/2015 160.03 171.37 158.3 164.89 1,852,963
03/30/2015 150 160.9 150 160.05 1,321,912
03/27/2015 139.85 151.03 138.95 147.43 858,736
03/26/2015 134.48 142.93 131 138.99 904,451
03/25/2015 151.41 152.28 138 138.51 838,913
03/24/2015 147.27 156.8299 147 149.84 920,420
03/23/2015 146.84 149.19 138.37 147.08 970,311
03/20/2015 156.48 156.48 147.78 148.3 1,127,604
03/19/2015 147.19 155.32 147.01 153.15 825,999
03/18/2015 152.5 153.53 142.88 145.74 790,923
03/17/2015 149.29 153.53 147.81 152.89 473,306
03/16/2015 150.08 152.2 147.8 149.75 628,516
03/13/2015 150.03 153 148.47 149.42 646,082
03/12/2015 150.02 155.85 148.2 150.49 1,087,935
03/11/2015 147.22 151.4447 144.2203 148.75 612,930
03/10/2015 140.33 149.18 137.79 147.42 821,172
03/09/2015 141.01 142.66 136.38 142.13 496,551
03/06/2015 140.41 141.94 138 140.09 526,970
03/05/2015 131.31 143.05 131.31 141.19 1,433,162
03/04/2015 123.09 133.17 120.94 128 751,857
03/03/2015 126.11 126.11 122.25 124.99 399,694
03/02/2015 128.51 128.64 123.22 127.09 457,180
02/27/2015 129.86 130.47 125.27 126.64 729,669
02/26/2015 122.63 126.66 120.02 126.51 444,552
02/25/2015 120.09 125.6 118.62 122.33 553,599
02/24/2015 122.24 123.048 118.28 120.59 376,707
02/23/2015 128.01 133.76 121.025 122.01 1,078,047
02/20/2015 120.94 126.12 120.22 125.43 653,935
02/19/2015 121.5 125.1471 119.91 120.3 274,477
02/18/2015 119.99 121.18 117.54 120.31 177,582
02/17/2015 115.99 121.23 115.99 120.38 286,182
02/13/2015 116.39 119.4 113.6601 115.83 234,830
02/12/2015 114.36 117.67 110.66 116.49 267,951
02/11/2015 112 115.1 110.27 112.62 328,471
02/10/2015 108.77 114.13 107.75 111.8 501,113
02/09/2015 107.18 110.8199 107.18 107.9 179,276
02/06/2015 108.17 111.5451 106.12 107.83 334,670
02/05/2015 103.54 108.966 103.54 108.01 431,965
02/04/2015 105.69 105.69 100.7101 102.99 606,049
02/03/2015 108.27 109.63 101.87 107.32 646,103
02/02/2015 110.49 115.48 103.88 107.68 562,958
01/30/2015 112.06 115.53 110.02 110.17 301,325
01/29/2015 113.48 114.666 110 112.71 387,274
01/28/2015 117.88 118.66 112.62 113.07 372,933
01/27/2015 113.23 118.32 112.262 116.69 278,876
01/26/2015 110 116.19 108.294 115.74 350,025
01/23/2015 107.22 113.24 107.06 110.1 408,530
01/22/2015 110.03 111.95 104.06 107.22 707,393
01/21/2015 115.17 116.63 106 109.12 722,898
01/20/2015 111.79 113.5645 109.3501 110.22 503,903
01/16/2015 106.07 111.75 105.01 111.47 908,177
01/15/2015 114.9 114.9 104.05 105.11 799,302
01/14/2015 110.37 115.17 109.3401 114.95 611,414
01/13/2015 122.12 122.75 112.02 112.86 654,281
01/12/2015 124.44 126.59 120.33 120.88 398,515
01/09/2015 126.15 127.91 121.11 124.51 429,500
01/08/2015 126.89 127.67 123.1035 126.29 340,314
01/07/2015 124.87 128.5 122 125.49 500,681
01/06/2015 125.2 130 120.37 123.26 586,147
01/05/2015 123.8 127.04 122.15 125.06 344,692
01/02/2015 123.98 126.07 119.24 124.81 332,845
12/31/2014 122.35 127.02 122.35 122.51 293,316
12/30/2014 126.41 126.41 122.2 122.33 332,113
12/29/2014 126.09 127 122.08 126.8 407,787
12/26/2014 122.79 126.12 121.48 125.81 245,827
12/24/2014 117.06 124.0399 117.06 122.05 239,006
12/23/2014 136.78 139.4 115.73 118 970,431
12/22/2014 134.1 137.99 130.05 136.43 511,578
12/19/2014 127.8 133.9 126.5275 133.61 2,373,926
12/18/2014 126.48 128.35 125.05 127.89 569,567
12/17/2014 115.08 124.26 114.43 123.59 580,713
12/16/2014 114.55 116.81 112.48 114.46 563,179
12/15/2014 120.72 121.14 109.88 115.13 825,995
12/12/2014 119.65 124.07 119.65 120.08 370,921
12/11/2014 124.73 127.44 120.53 121.46 443,548
12/10/2014 126.22 128.65 122.16 124.37 430,872
12/09/2014 121.36 126.71 117.17 126.23 452,362
12/08/2014 122.47 128.5 122.47 123.09 463,707
12/05/2014 122.63 124.99 122.02 122.53 443,744
12/04/2014 124.02 125.18 122.02 122.54 347,337
12/03/2014 126.64 127.78 121.6 124.22 468,567
12/02/2014 125.65 131.88 125 126.14 477,574
12/01/2014 127.93 128.714 124.02 125.88 832,815
11/28/2014 130.51 135.37 127.19 135.3 890,647
11/26/2014 124.73 130.1799 123.27 129.47 477,470
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
08/22/2014 46.15 47.03 45.7 46.83 287,540
08/21/2014 46.21 46.54 45.5 46.45 214,345
08/20/2014 45.52 47.11 45.295 46.6 276,016
08/19/2014 46.61 48.249 45.64 46.29 440,572
08/18/2014 47.88 48.87 46.11 46.34 547,378
08/15/2014 46.7 47.36 45.44 47.14 394,883
08/14/2014 46 46.98 45.146 46.53 347,993
08/13/2014 44.44 45.96 41.98 45.85 639,303
08/12/2014 44.36 45.996 43.06 44.02 295,554
08/11/2014 44.24 45.35 43.65 44.46 196,955
08/08/2014 41.97 43.98 41.5305 43.81 294,423
08/07/2014 43.03 43.25 41.26 41.95 244,830
08/06/2014 42.52 43.48 41.71 42.77 344,564
08/05/2014 42.78 43.89 42.08 43.15 284,385
08/04/2014 42.14 43.81 41.1 43.21 489,233
08/01/2014 41.12 42.09 40.54 41.67 357,870
07/31/2014 41.26 41.55 40 41.41 740,068
07/30/2014 41.22 42.3299 40.35 42.01 322,561
07/29/2014 39.76 41.37 39.14 40.73 369,599
07/28/2014 39.04 40.11 38.275 39.48 311,039
07/25/2014 37.92 39.12 37.37 39.11 253,693
07/24/2014 38.6 39.769 37.73 38.23 244,173
07/23/2014 35.6 39.1 35.6 39.03 339,013
07/22/2014 35.63 36.78 34.816 35.2 348,507
07/21/2014 35.46 35.96 34.5701 35.48 171,682
07/18/2014 34.66 36.6225 34.35 35.95 308,511
07/17/2014 34.67 36.21 33.52 34.49 558,808
07/16/2014 36.85 37.62 34.71 35 356,661
07/15/2014 37.69 38.15 36.03 36.67 347,825
07/14/2014 38.57 40.805 37.31 37.75 157,569
07/11/2014 38 38.81 37.5 37.86 234,867
07/10/2014 37.16 39 36.08 38 294,846
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?