Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.54 18.02 17.39 17.94 1,168,680 +0.51(+2.93%)
Nov 29, 2017 18.15 18.25 16.88 17.43 1,973,955 -0.70(-3.86%)
Nov 28, 2017 18.00 18.38 17.95 18.13 1,645,884 +0.18(+1.00%)
Nov 27, 2017 17.67 18.14 17.61 17.95 1,408,910 +0.37(+2.10%)
Nov 24, 2017 17.75 17.95 17.34 17.58 531,106 -0.17(-0.96%)
Nov 22, 2017 17.68 17.82 17.08 17.75 810,106 +0.17(+0.97%)
Nov 21, 2017 17.22 17.72 17.22 17.58 1,260,718 +0.49(+2.87%)
Nov 20, 2017 18.20 18.38 16.93 17.09 2,209,292 -1.30(-7.07%)
Nov 17, 2017 18.96 19.14 18.21 18.39 927,812 -0.66(-3.46%)
Nov 16, 2017 19.11 19.50 18.51 19.05 1,282,974 +0.60(+3.25%)
Nov 15, 2017 17.90 18.60 17.69 18.45 1,066,999 +0.25(+1.37%)
Nov 14, 2017 17.62 18.27 17.46 18.20 885,858 +0.45(+2.54%)
Nov 13, 2017 17.64 17.92 17.46 17.75 556,479 +0.03(+0.17%)
Nov 10, 2017 17.61 18.14 17.53 17.72 719,490 -0.04(-0.23%)
Nov 09, 2017 17.71 17.90 17.38 17.76 994,337 -0.15(-0.84%)
Nov 08, 2017 17.38 18.02 17.26 17.91 1,189,214 +0.50(+2.87%)
Nov 07, 2017 18.27 18.54 17.20 17.41 1,414,728 -0.79(-4.34%)
Nov 06, 2017 17.30 18.36 16.71 18.20 1,736,655 +0.88(+5.08%)
Nov 03, 2017 19.63 19.63 16.25 17.32 3,470,392 -2.39(-12.13%)
Nov 02, 2017 18.85 19.75 18.65 19.71 1,581,861 +0.61(+3.19%)
Nov 01, 2017 19.75 19.93 18.73 19.10 1,170,469 -0.59(-3.00%)
Oct 31, 2017 19.19 19.91 19.00 19.69 1,607,803 +0.79(+4.18%)
Oct 30, 2017 18.61 19.01 18.52 18.90 910,910 +0.26(+1.39%)
Oct 27, 2017 18.12 18.84 18.10 18.64 995,702 +0.39(+2.14%)
Oct 26, 2017 18.88 19.09 18.14 18.25 1,973,406 -0.72(-3.80%)
Oct 25, 2017 18.93 19.23 18.80 18.97 913,011 -0.02(-0.11%)
Oct 24, 2017 19.20 19.39 18.80 18.99 1,215,761 -0.10(-0.52%)
Oct 23, 2017 18.47 19.53 18.40 19.09 1,652,877 +0.70(+3.81%)
Oct 20, 2017 18.47 18.61 18.25 18.39 698,808 +0.09(+0.49%)
Oct 19, 2017 18.47 18.47 17.96 18.30 692,563 -0.17(-0.92%)
Oct 18, 2017 18.37 18.68 17.94 18.47 1,360,414 +0.18(+0.98%)
Oct 17, 2017 18.72 18.77 18.11 18.29 1,498,413 -0.58(-3.07%)
Oct 16, 2017 18.19 18.88 18.16 18.87 1,655,468 +0.95(+5.30%)
Oct 13, 2017 18.66 17.79 17.92 1,573,981 -0.76(-4.07%)
Oct 12, 2017 19.95 20.01 18.50 18.68 1,948,789 -1.39(-6.90%)
Oct 11, 2017 18.99 20.11 18.50 20.07 2,299,764 +1.38(+7.36%)
Oct 10, 2017 19.91 20.03 16.05 18.69 6,624,847 -1.18(-5.94%)
Oct 09, 2017 20.37 20.47 19.76 19.87 1,476,664 -0.50(-2.45%)
Oct 06, 2017 20.70 20.76 20.05 20.37 1,194,398 -0.35(-1.69%)
Oct 05, 2017 19.60 20.77 19.58 20.72 1,808,653 +1.15(+5.88%)
Oct 04, 2017 19.55 19.74 19.41 19.57 1,040,996 +0.02(+0.10%)
Oct 03, 2017 19.71 19.83 19.36 19.55 777,121 -0.18(-0.91%)
Oct 02, 2017 19.50 19.81 19.21 19.73 1,308,955 +0.43(+2.23%)
Sep 29, 2017 19.00 19.58 18.89 19.30 1,031,700 +0.36(+1.90%)
Sep 28, 2017 19.30 19.40 18.91 18.94 1,090,541 -0.32(-1.66%)
Sep 27, 2017 18.86 19.60 18.76 19.26 1,731,032 +0.53(+2.83%)
Sep 26, 2017 19.45 19.55 18.25 18.73 2,036,827 -0.40(-2.09%)
Sep 25, 2017 19.36 18.26 19.13 2,328,917 +0.93(+5.11%)
Sep 22, 2017 17.41 18.42 17.27 18.20 1,582,183 +0.69(+3.94%)
Sep 21, 2017 17.95 17.95 17.40 17.51 880,026 -0.37(-2.07%)
Sep 20, 2017 17.87 18.18 17.74 17.88 1,748,773 -0.10(-0.56%)
Sep 19, 2017 18.44 18.47 17.83 17.98 1,130,272 -0.45(-2.44%)
Sep 18, 2017 18.00 18.54 17.81 18.43 1,327,391 +0.62(+3.48%)
Sep 15, 2017 18.10 18.11 17.67 17.81 1,421,318 -0.25(-1.38%)
Sep 14, 2017 17.95 18.31 17.80 18.06 871,087 +0.02(+0.11%)
Sep 13, 2017 17.93 18.12 17.77 18.04 883,224 +0.09(+0.50%)
Sep 12, 2017 17.99 18.25 17.63 17.95 1,338,057 +0.16(+0.90%)
Sep 11, 2017 17.73 17.95 16.97 17.79 2,009,734 +0.53(+3.07%)
Sep 08, 2017 16.95 17.50 16.66 17.26 1,603,387 +0.27(+1.59%)
Sep 07, 2017 17.04 17.11 16.77 16.99 1,574,589 +0.00(+0.00%)
Sep 06, 2017 17.16 17.20 16.66 16.99 1,374,602 -0.06(-0.35%)
Sep 05, 2017 16.96 17.22 16.31 17.05 2,256,022 +0.25(+1.49%)
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.