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 (%)
Jun 28, 2019 11.13 11.21 11.06 11.15 932,000 +0.01(+0.09%)
Jun 27, 2019 10.50 11.15 10.49 11.14 677,328 +0.69(+6.60%)
Jun 26, 2019 10.37 10.52 10.36 10.45 553,272 +0.12(+1.16%)
Jun 25, 2019 10.38 10.45 10.29 10.33 526,127 -0.03(-0.29%)
Jun 24, 2019 10.46 10.50 10.35 10.36 510,889 -0.11(-1.05%)
Jun 21, 2019 10.48 10.54 10.27 10.47 843,700 -0.08(-0.76%)
Jun 20, 2019 10.63 10.77 10.54 10.55 402,290 +0.02(+0.19%)
Jun 19, 2019 10.57 10.61 10.46 10.53 380,312 +0.03(+0.29%)
Jun 18, 2019 10.44 10.59 10.39 10.50 493,434 +0.13(+1.25%)
Jun 17, 2019 10.40 10.47 10.32 10.37 440,150 +0.01(+0.10%)
Jun 14, 2019 10.40 10.44 10.30 10.36 375,700 -0.05(-0.48%)
Jun 13, 2019 10.46 10.59 10.32 10.41 312,763 +0.00(+0.00%)
Jun 12, 2019 10.17 10.46 10.04 10.41 506,198 +0.21(+2.06%)
Jun 11, 2019 10.11 10.30 10.00 10.20 610,253 +0.13(+1.29%)
Jun 10, 2019 10.15 10.35 10.00 10.07 383,662 -0.05(-0.49%)
Jun 07, 2019 10.01 10.23 9.895 10.12 314,100 +0.21(+2.12%)
Jun 06, 2019 10.13 10.21 9.880 9.910 667,896 -0.28(-2.75%)
Jun 05, 2019 10.49 10.49 9.910 10.19 653,117 -0.27(-2.58%)
Jun 04, 2019 9.920 10.53 9.860 10.46 744,678 +0.67(+6.84%)
Jun 03, 2019 9.750 10.00 9.670 9.790 554,153 +0.01(+0.10%)
May 31, 2019 9.920 9.920 9.550 9.780 811,300 -0.22(-2.20%)
May 30, 2019 10.10 10.19 9.980 10.00 500,438 -0.07(-0.70%)
May 29, 2019 9.930 10.37 9.830 10.07 1,102,796 +0.04(+0.40%)
May 28, 2019 10.32 10.39 9.920 10.03 765,267 -0.28(-2.72%)
May 24, 2019 10.57 10.61 10.29 10.31 483,800 -0.17(-1.62%)
May 23, 2019 10.13 10.52 10.00 10.48 813,508 +0.28(+2.75%)
May 22, 2019 10.51 10.63 10.19 10.20 615,665 -0.40(-3.77%)
May 21, 2019 10.66 10.74 10.56 10.60 844,625 +0.00(+0.00%)
May 20, 2019 10.75 10.90 10.58 10.60 711,323 -0.26(-2.39%)
May 17, 2019 10.74 11.07 10.69 10.86 834,800 -0.01(-0.09%)
May 16, 2019 10.93 10.98 10.80 10.87 380,212 -0.07(-0.64%)
May 15, 2019 10.70 10.99 10.57 10.94 653,427 +0.13(+1.20%)
May 14, 2019 10.59 10.86 10.59 10.81 570,620 +0.30(+2.85%)
May 13, 2019 10.61 10.71 10.42 10.51 1,144,089 -0.32(-2.95%)
May 10, 2019 11.32 11.32 10.60 10.83 1,868,200 -0.58(-5.08%)
May 09, 2019 11.91 12.02 11.26 11.41 2,001,584 -0.59(-4.92%)
May 08, 2019 11.87 12.19 11.82 12.00 419,093 +0.14(+1.18%)
May 07, 2019 12.65 12.65 11.67 11.86 1,346,292 -0.90(-7.05%)
May 06, 2019 12.42 12.87 12.34 12.76 638,343 +0.13(+1.03%)
May 03, 2019 12.37 12.72 12.33 12.63 789,000 +0.36(+2.93%)
May 02, 2019 12.27 12.51 12.15 12.27 578,408 -0.06(-0.49%)
May 01, 2019 12.35 12.42 12.21 12.33 936,590 -0.05(-0.40%)
Apr 30, 2019 12.40 12.78 12.27 12.38 1,225,992 -0.04(-0.32%)
Apr 29, 2019 12.16 12.67 12.15 12.42 769,984 +0.32(+2.64%)
Apr 26, 2019 12.05 12.18 11.95 12.10 572,300 +0.01(+0.08%)
Apr 25, 2019 12.26 12.30 11.97 12.09 763,341 -0.17(-1.39%)
Apr 24, 2019 12.29 12.43 12.23 12.26 564,893 -0.01(-0.08%)
Apr 23, 2019 12.27 12.49 12.12 12.27 839,461 +0.00(+0.00%)
Apr 22, 2019 11.90 12.29 11.90 12.27 611,790 +0.31(+2.59%)
Apr 18, 2019 11.85 12.16 11.74 11.96 656,300 +0.03(+0.25%)
Apr 17, 2019 11.84 12.01 11.66 11.93 916,873 +0.15(+1.27%)
Apr 16, 2019 11.86 11.99 11.76 11.78 389,256 +0.00(+0.00%)
Apr 15, 2019 11.93 12.02 11.76 11.78 545,492 -0.14(-1.17%)
Apr 12, 2019 12.19 12.26 11.82 11.92 503,500 -0.27(-2.21%)
Apr 11, 2019 12.29 12.32 12.10 12.19 363,810 -0.05(-0.41%)
Apr 10, 2019 12.02 12.31 12.01 12.24 519,083 +0.23(+1.92%)
Apr 09, 2019 12.08 12.22 11.97 12.01 766,603 -0.11(-0.91%)
Apr 08, 2019 12.03 12.16 11.89 12.12 469,647 +0.13(+1.08%)
Apr 05, 2019 11.78 12.13 11.78 11.99 776,200 +0.24(+2.04%)
Apr 04, 2019 11.88 12.09 11.55 11.75 611,519 -0.14(-1.18%)
Apr 03, 2019 11.51 11.95 11.46 11.89 840,205 +0.48(+4.21%)
Apr 02, 2019 11.29 11.58 11.15 11.41 595,733 +0.12(+1.06%)
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.