Corcept Therapeutics (NQ: CORT )

25.26 -0.06 (-0.24%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.59 22.79 22.21 22.29 1,140,046 -0.36(-1.59%)
Feb 25, 2022 23.18 22.87 22.30 22.65 935,987 -0.01(-0.04%)
Feb 24, 2022 22.06 22.70 21.86 22.66 759,385 +0.19(+0.85%)
Feb 23, 2022 22.71 22.91 22.41 22.47 665,368 -0.05(-0.22%)
Feb 22, 2022 22.24 22.95 22.24 22.52 722,429 -0.02(-0.09%)
Feb 18, 2022 22.54 0 +0.20(+0.90%)
Feb 17, 2022 22.58 22.99 22.12 22.34 809,105 -0.57(-2.49%)
Feb 16, 2022 20.31 23.29 20.28 22.91 1,889,681 +2.60(+12.80%)
Feb 15, 2022 19.68 20.48 19.59 20.31 969,792 +0.82(+4.21%)
Feb 14, 2022 19.90 19.90 19.37 19.49 826,695 -0.50(-2.50%)
Feb 11, 2022 19.63 20.13 19.63 19.99 471,396 +0.35(+1.78%)
Feb 10, 2022 19.48 19.95 19.43 19.64 428,921 -0.20(-1.01%)
Feb 09, 2022 20.01 20.19 19.54 19.84 1,276,407 -0.14(-0.70%)
Feb 08, 2022 19.61 20.08 19.07 19.98 503,116 +0.29(+1.47%)
Feb 07, 2022 19.39 19.75 19.17 19.69 618,624 +0.28(+1.44%)
Feb 04, 2022 18.95 19.58 18.86 19.41 491,954 +0.39(+2.05%)
Feb 03, 2022 18.86 19.02 429,227 -0.24(-1.25%)
Feb 02, 2022 19.18 19.35 18.70 19.26 1,607,193 +0.45(+2.39%)
Feb 01, 2022 18.86 18.90 18.35 18.81 1,547,221 +0.04(+0.21%)
Jan 31, 2022 17.77 18.77 932,818 +1.16(+6.59%)
Jan 28, 2022 17.00 17.62 16.79 17.61 1,145,001 +1.08(+6.53%)
Jan 27, 2022 17.17 17.55 16.47 16.53 741,787 -0.63(-3.67%)
Jan 26, 2022 17.36 17.72 17.00 17.16 523,476 -0.26(-1.49%)
Jan 25, 2022 17.61 17.67 17.20 17.42 815,124 -0.36(-2.02%)
Jan 24, 2022 17.01 17.85 16.78 17.78 700,312 +0.59(+3.43%)
Jan 21, 2022 17.29 17.69 17.11 17.19 1,089,111 -0.28(-1.60%)
Jan 20, 2022 18.06 18.38 17.42 17.47 583,008 -0.42(-2.35%)
Jan 19, 2022 17.72 18.24 17.66 17.89 1,100,691 +0.28(+1.59%)
Jan 18, 2022 18.18 18.33 17.60 17.61 791,430 -0.83(-4.50%)
Jan 14, 2022 18.44 0 -0.11(-0.59%)
Jan 13, 2022 18.85 18.88 18.47 18.55 476,225 -0.29(-1.54%)
Jan 12, 2022 19.23 19.42 18.74 18.84 480,463 -0.38(-1.98%)
Jan 11, 2022 19.32 19.32 18.91 19.22 435,734 +0.03(+0.16%)
Jan 10, 2022 18.78 19.23 18.60 19.19 1,208,299 +0.24(+1.27%)
Jan 07, 2022 19.28 19.58 18.85 18.95 477,986 -0.24(-1.25%)
Jan 06, 2022 19.70 20.04 19.11 19.19 698,152 -0.53(-2.69%)
Jan 05, 2022 20.50 20.89 19.71 19.72 772,111 -0.74(-3.62%)
Jan 04, 2022 20.38 20.50 19.76 20.46 654,826 +0.12(+0.59%)
Jan 03, 2022 19.81 20.36 19.52 20.34 2,464,741 +0.54(+2.73%)
Dec 31, 2021 19.73 20.38 19.49 19.80 998,872 +0.32(+1.64%)
Dec 30, 2021 19.26 19.90 18.81 19.48 856,729 +0.22(+1.14%)
Dec 29, 2021 19.11 19.46 18.76 19.26 2,772,954 +0.08(+0.42%)
Dec 28, 2021 19.61 19.86 19.15 19.18 892,135 -0.44(-2.24%)
Dec 27, 2021 19.90 19.90 19.26 19.62 1,036,513 -0.23(-1.16%)
Dec 23, 2021 19.78 20.12 19.11 19.85 1,891,486 +0.02(+0.10%)
Dec 22, 2021 20.50 20.50 19.80 19.83 2,237,690 -0.71(-3.46%)
Dec 21, 2021 21.00 21.00 20.19 20.54 2,374,987 -0.26(-1.25%)
Dec 20, 2021 18.36 20.84 18.36 20.80 1,998,561 +1.94(+10.29%)
Dec 17, 2021 17.92 18.92 17.41 18.86 4,331,349 +1.16(+6.55%)
Dec 16, 2021 19.06 19.20 17.50 17.70 8,080,828 -1.60(-8.29%)
Dec 15, 2021 19.80 19.86 18.75 19.30 8,794,780 +0.19(+0.99%)
Dec 14, 2021 18.69 19.52 18.41 19.11 6,132,959 +0.41(+2.19%)
Dec 13, 2021 18.80 19.43 18.51 18.70 2,708,039 -0.23(-1.24%)
Dec 10, 2021 17.52 19.14 17.50 18.93 3,089,940 +1.83(+10.72%)
Dec 09, 2021 18.20 19.00 17.03 17.10 4,656,828 -1.13(-6.20%)
Dec 08, 2021 18.99 19.05 15.82 18.23 10,046,794 -3.71(-16.91%)
Dec 07, 2021 22.50 23.43 21.51 21.94 3,956,371 -0.30(-1.35%)
Dec 06, 2021 21.15 22.50 21.15 22.24 3,106,894 +1.33(+6.36%)
Dec 03, 2021 21.51 21.51 20.77 20.91 1,783,226 -0.50(-2.34%)
Dec 02, 2021 21.13 21.52 21.05 21.41 1,897,062 +0.25(+1.18%)
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.