Corcept Therapeutics (NQ: CORT )

17.16 USD -0.26 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.68 11.85 10.95 11.18 2,735,794 -0.52(-4.44%)
Jan 30, 2019 11.67 11.91 11.42 11.70 2,082,075 +0.03(+0.26%)
Jan 29, 2019 12.02 12.04 11.35 11.67 1,755,966 -0.38(-3.15%)
Jan 28, 2019 12.15 12.52 11.90 12.05 3,653,572 -0.24(-1.95%)
Jan 25, 2019 13.87 14.13 11.26 12.29 7,621,500 -1.52(-11.01%)
Jan 24, 2019 14.93 15.03 13.49 13.81 1,735,522 -1.16(-7.75%)
Jan 23, 2019 14.72 15.18 14.70 14.97 1,260,569 +0.29(+1.98%)
Jan 22, 2019 14.85 14.98 14.60 14.68 767,914 -0.26(-1.74%)
Jan 18, 2019 15.01 15.20 14.77 14.94 1,155,100 +0.03(+0.20%)
Jan 17, 2019 15.41 15.61 14.63 14.91 1,028,177 -0.54(-3.50%)
Jan 16, 2019 15.72 16.08 15.39 15.45 2,566,578 -0.26(-1.65%)
Jan 15, 2019 15.09 15.75 14.97 15.71 1,807,028 +0.56(+3.70%)
Jan 14, 2019 13.85 15.34 13.80 15.15 1,780,969 +1.19(+8.52%)
Jan 11, 2019 13.85 14.15 13.78 13.96 1,566,300 +0.07(+0.50%)
Jan 10, 2019 13.83 14.25 13.61 13.89 929,467 +0.04(+0.29%)
Jan 09, 2019 13.93 14.08 13.78 13.85 617,005 +0.04(+0.29%)
Jan 08, 2019 14.04 14.09 13.58 13.81 707,068 -0.11(-0.79%)
Jan 07, 2019 13.89 14.22 13.79 13.92 655,297 +0.10(+0.72%)
Jan 04, 2019 13.69 13.93 13.54 13.82 739,800 +0.39(+2.90%)
Jan 03, 2019 13.76 13.99 13.17 13.43 954,220 -0.39(-2.82%)
Jan 02, 2019 13.13 13.89 13.13 13.82 1,254,659 +0.46(+3.44%)
Dec 31, 2018 13.11 13.40 13.00 13.36 913,000 +0.34(+2.61%)
Dec 28, 2018 12.85 13.27 12.46 13.02 1,030,100 +0.17(+1.32%)
Dec 27, 2018 12.69 12.85 12.05 12.85 987,029 -0.13(-1.00%)
Dec 26, 2018 12.23 13.11 12.23 12.98 1,080,176 +0.78(+6.39%)
Dec 24, 2018 11.72 12.45 11.70 12.20 706,900 +0.20(+1.67%)
Dec 21, 2018 13.05 13.15 11.80 12.00 2,731,600 -1.03(-7.90%)
Dec 20, 2018 13.36 13.81 12.94 13.03 1,986,035 -0.33(-2.43%)
Dec 19, 2018 14.63 14.63 13.18 13.36 2,104,256 -1.29(-8.78%)
Dec 18, 2018 15.55 15.77 14.15 14.64 2,132,520 -0.77(-5.00%)
Dec 17, 2018 15.94 15.95 14.97 15.41 1,979,495 -0.70(-4.35%)
Dec 14, 2018 16.98 17.31 15.47 16.11 2,840,500 -1.08(-6.28%)
Dec 13, 2018 16.95 17.63 16.95 17.19 2,031,498 +0.14(+0.82%)
Dec 12, 2018 18.61 19.48 17.02 17.05 9,833,095 -0.12(-0.70%)
Dec 11, 2018 13.06 17.38 12.59 17.17 8,164,008 +4.19(+32.28%)
Dec 10, 2018 13.10 13.29 12.75 12.98 1,300,343 -0.06(-0.46%)
Dec 07, 2018 13.04 13.37 12.89 13.04 641,200 +0.00(+0.00%)
Dec 06, 2018 13.18 13.18 12.67 13.04 1,093,289 -0.40(-2.98%)
Dec 04, 2018 13.81 13.90 13.37 13.44 948,800 -0.45(-3.24%)
Dec 03, 2018 14.17 14.19 13.59 13.89 763,154 -0.04(-0.29%)
Nov 30, 2018 14.09 14.37 13.82 13.93 743,900 -0.20(-1.42%)
Nov 29, 2018 13.87 14.35 13.69 14.13 777,895 +0.19(+1.36%)
Nov 28, 2018 13.62 14.00 13.25 13.94 913,449 +0.31(+2.27%)
Nov 27, 2018 13.39 13.93 13.21 13.63 874,413 +0.27(+2.02%)
Nov 26, 2018 12.91 13.41 12.73 13.36 765,357 +0.65(+5.11%)
Nov 23, 2018 12.67 13.00 12.53 12.71 271,300 -0.04(-0.31%)
Nov 21, 2018 12.75 12.75 12.75 0 +0.50(+4.08%)
Nov 20, 2018 11.96 12.35 11.85 12.25 536,032 +0.16(+1.32%)
Nov 19, 2018 12.70 12.91 11.68 12.09 1,328,422 -0.93(-7.14%)
Nov 16, 2018 12.92 13.17 12.65 13.02 1,282,300 +0.01(+0.08%)
Nov 15, 2018 12.56 13.30 12.50 13.01 1,180,977 +0.57(+4.58%)
Nov 14, 2018 12.63 12.68 12.26 12.44 738,345 -0.08(-0.64%)
Nov 13, 2018 12.68 13.14 12.48 12.52 763,135 -0.15(-1.18%)
Nov 12, 2018 12.94 13.11 12.63 12.67 1,633,836 -0.34(-2.61%)
Nov 09, 2018 13.33 13.45 12.98 13.01 1,231,600 -0.37(-2.77%)
Nov 08, 2018 13.85 13.85 13.21 13.38 949,476 -0.47(-3.39%)
Nov 07, 2018 13.53 13.95 13.35 13.85 1,466,726 +0.38(+2.82%)
Nov 06, 2018 13.16 13.78 13.03 13.47 1,607,242 +0.36(+2.75%)
Nov 05, 2018 12.69 13.30 12.69 13.11 1,579,959 +0.52(+4.13%)
Nov 02, 2018 12.00 12.86 11.65 12.59 1,694,100 +0.36(+2.94%)
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.