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 (%)
Dec 31, 2019 12.04 12.34 11.77 12.10 825,100 +0.04(+0.33%)
Dec 30, 2019 12.28 12.39 12.03 12.06 478,056 -0.23(-1.87%)
Dec 27, 2019 12.41 12.41 12.07 12.29 612,000 -0.06(-0.49%)
Dec 26, 2019 12.58 12.60 12.21 12.35 551,613 -0.28(-2.22%)
Dec 24, 2019 12.66 12.71 12.38 12.63 356,000 -0.02(-0.20%)
Dec 23, 2019 12.57 12.71 12.40 12.65 737,326 +0.05(+0.44%)
Dec 20, 2019 12.71 12.71 12.32 12.60 1,620,500 -0.04(-0.32%)
Dec 19, 2019 12.69 12.89 12.54 12.64 586,302 +0.01(+0.08%)
Dec 18, 2019 12.98 13.00 12.32 12.63 1,230,133 -0.26(-2.06%)
Dec 17, 2019 12.85 13.13 12.71 12.89 746,869 +0.14(+1.14%)
Dec 16, 2019 12.87 13.28 12.65 12.75 1,039,087 -0.13(-1.01%)
Dec 13, 2019 13.40 13.56 12.83 12.88 726,200 -0.48(-3.59%)
Dec 12, 2019 13.57 13.68 12.99 13.36 769,519 -0.21(-1.55%)
Dec 11, 2019 13.78 13.96 13.50 13.57 597,467 -0.23(-1.67%)
Dec 10, 2019 13.74 13.98 13.66 13.80 779,927 +0.05(+0.36%)
Dec 09, 2019 13.30 13.81 13.30 13.75 1,110,655 +0.45(+3.38%)
Dec 06, 2019 13.13 13.48 13.13 13.30 1,174,300 +0.20(+1.53%)
Dec 05, 2019 13.10 13.34 13.00 13.10 932,286 -0.03(-0.23%)
Dec 04, 2019 13.66 13.78 12.99 13.13 1,362,893 -0.47(-3.46%)
Dec 03, 2019 13.02 13.64 13.02 13.60 2,126,243 +0.50(+3.82%)
Dec 02, 2019 12.86 13.15 12.82 13.10 1,078,397 +0.27(+2.10%)
Nov 29, 2019 13.24 13.42 12.81 12.83 619,200 -0.38(-2.88%)
Nov 27, 2019 13.14 13.39 13.05 13.21 685,000 +0.11(+0.84%)
Nov 26, 2019 12.88 13.44 12.78 13.10 1,266,423 +0.23(+1.79%)
Nov 25, 2019 13.08 13.14 12.76 12.87 1,214,175 -0.17(-1.27%)
Nov 22, 2019 13.00 13.14 12.47 13.04 1,430,900 +0.06(+0.50%)
Nov 21, 2019 13.51 13.92 12.56 12.97 3,551,908 -0.25(-1.89%)
Nov 20, 2019 16.96 17.03 11.17 13.22 6,865,877 -3.74(-22.05%)
Nov 19, 2019 16.90 17.48 16.90 16.96 1,039,601 +0.15(+0.89%)
Nov 18, 2019 16.47 17.00 16.46 16.81 1,178,507 +0.37(+2.25%)
Nov 15, 2019 16.60 16.63 16.17 16.44 702,900 -0.08(-0.48%)
Nov 14, 2019 16.35 16.65 16.02 16.52 653,662 +0.14(+0.85%)
Nov 13, 2019 16.00 16.59 15.85 16.38 866,222 +0.27(+1.68%)
Nov 12, 2019 15.94 16.32 15.84 16.11 1,267,313 +0.18(+1.13%)
Nov 11, 2019 14.99 16.01 14.96 15.93 1,834,417 +0.92(+6.13%)
Nov 08, 2019 15.52 15.90 14.61 15.01 1,863,000 +0.41(+2.81%)
Nov 07, 2019 14.33 14.80 14.26 14.60 786,976 +0.35(+2.46%)
Nov 06, 2019 14.33 14.47 13.98 14.25 668,004 -0.04(-0.31%)
Nov 05, 2019 14.87 14.95 14.24 14.29 809,583 -0.57(-3.83%)
Nov 04, 2019 14.61 14.90 14.30 14.87 600,573 +0.38(+2.59%)
Nov 01, 2019 14.70 14.80 14.41 14.49 486,200 -0.10(-0.69%)
Oct 31, 2019 14.41 14.63 14.08 14.59 614,586 +0.19(+1.32%)
Oct 30, 2019 14.75 14.80 14.34 14.40 548,171 -0.32(-2.17%)
Oct 29, 2019 14.66 14.88 14.60 14.72 579,460 +0.09(+0.62%)
Oct 28, 2019 14.48 14.76 14.47 14.63 478,415 +0.15(+1.04%)
Oct 25, 2019 14.14 14.61 14.07 14.48 515,300 +0.34(+2.40%)
Oct 24, 2019 14.13 14.19 13.95 14.14 610,528 +0.11(+0.78%)
Oct 23, 2019 14.00 14.15 13.79 14.03 598,846 +0.04(+0.29%)
Oct 22, 2019 13.92 14.08 13.69 13.99 570,836 +0.10(+0.72%)
Oct 21, 2019 13.81 13.95 13.72 13.89 376,172 +0.19(+1.35%)
Oct 18, 2019 14.15 14.21 13.68 13.71 648,800 -0.48(-3.42%)
Oct 17, 2019 14.44 14.48 14.17 14.19 483,950 -0.12(-0.84%)
Oct 16, 2019 14.30 14.46 14.24 14.31 411,805 -0.05(-0.35%)
Oct 15, 2019 14.10 14.56 14.02 14.36 840,887 +0.31(+2.21%)
Oct 14, 2019 14.00 14.12 13.81 14.05 510,247 -0.05(-0.35%)
Oct 11, 2019 14.12 14.30 13.94 14.10 653,200 +0.14(+1.00%)
Oct 10, 2019 13.87 14.12 13.84 13.96 453,286 +0.13(+0.94%)
Oct 09, 2019 14.09 14.20 13.81 13.83 563,152 -0.22(-1.57%)
Oct 08, 2019 14.03 14.15 13.73 14.05 505,464 -0.01(-0.07%)
Oct 07, 2019 14.20 14.27 14.04 14.06 962,074 -0.13(-0.92%)
Oct 04, 2019 14.14 14.28 13.77 14.19 389,300 +0.09(+0.64%)
Oct 03, 2019 14.03 14.25 13.89 14.10 654,178 +0.00(+0.00%)
Oct 02, 2019 13.78 14.19 13.52 14.10 757,607 +0.18(+1.29%)
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.