Corcept Therapeutics (NQ: CORT )

25.41 +0.09 (+0.34%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.60 12.86 12.60 12.70 760,115 +0.09(+0.71%)
Aug 28, 2020 12.39 12.64 12.26 12.61 596,300 +0.15(+1.20%)
Aug 27, 2020 12.67 12.69 12.20 12.46 525,460 -0.11(-0.88%)
Aug 26, 2020 12.83 12.83 12.43 12.57 845,623 -0.28(-2.18%)
Aug 25, 2020 12.81 13.06 12.71 12.85 721,236 +0.09(+0.71%)
Aug 24, 2020 12.96 13.04 12.59 12.76 851,554 -0.15(-1.20%)
Aug 21, 2020 13.65 13.71 12.81 12.91 2,098,700 -0.81(-5.87%)
Aug 20, 2020 13.67 13.95 13.53 13.72 1,011,757 +0.02(+0.15%)
Aug 19, 2020 13.77 13.85 13.64 13.70 429,121 -0.08(-0.58%)
Aug 18, 2020 13.90 13.95 13.50 13.78 558,304 -0.13(-0.93%)
Aug 17, 2020 13.77 14.17 13.62 13.91 858,812 +0.14(+1.05%)
Aug 14, 2020 13.76 14.15 13.60 13.77 774,900 +0.07(+0.47%)
Aug 13, 2020 13.34 13.79 13.34 13.70 947,541 +0.25(+1.86%)
Aug 12, 2020 13.66 13.78 13.16 13.45 1,167,986 -0.06(-0.44%)
Aug 11, 2020 13.80 13.86 13.46 13.51 1,059,797 -0.31(-2.24%)
Aug 10, 2020 13.97 14.15 13.74 13.82 815,988 -0.12(-0.86%)
Aug 07, 2020 14.00 14.04 13.78 13.94 851,600 -0.03(-0.21%)
Aug 06, 2020 14.07 14.56 13.93 13.97 883,518 -0.39(-2.72%)
Aug 05, 2020 13.90 14.68 13.06 14.36 4,480,333 -1.33(-8.48%)
Aug 04, 2020 15.34 15.94 15.30 15.69 1,125,318 +0.34(+2.21%)
Aug 03, 2020 15.06 15.41 14.52 15.35 1,904,525 +0.40(+2.68%)
Jul 31, 2020 16.14 16.17 14.86 14.95 1,742,000 -1.13(-7.03%)
Jul 30, 2020 16.11 16.31 15.92 16.08 625,627 -0.06(-0.37%)
Jul 29, 2020 15.92 16.27 15.73 16.14 839,569 +0.19(+1.19%)
Jul 28, 2020 16.88 16.96 15.91 15.95 643,406 -0.71(-4.23%)
Jul 27, 2020 16.11 16.79 16.08 16.66 891,305 +0.55(+3.38%)
Jul 24, 2020 15.98 16.30 15.76 16.11 631,200 -0.14(-0.86%)
Jul 23, 2020 16.36 16.70 16.15 16.25 1,013,636 -0.08(-0.49%)
Jul 22, 2020 16.61 16.75 16.13 16.33 638,802 -0.23(-1.39%)
Jul 21, 2020 16.98 17.00 16.49 16.56 718,912 -0.31(-1.84%)
Jul 20, 2020 16.61 16.93 16.45 16.87 499,498 +0.39(+2.37%)
Jul 17, 2020 16.51 16.68 16.37 16.48 661,400 +0.07(+0.43%)
Jul 16, 2020 16.49 16.67 16.09 16.41 518,547 -0.11(-0.67%)
Jul 15, 2020 16.50 16.78 16.27 16.52 820,426 +0.21(+1.29%)
Jul 14, 2020 15.81 16.32 15.68 16.31 919,268 +0.49(+3.10%)
Jul 13, 2020 16.54 16.74 15.76 15.82 1,037,893 -0.68(-4.09%)
Jul 10, 2020 16.74 16.83 16.36 16.50 566,500 -0.25(-1.52%)
Jul 09, 2020 16.87 17.04 16.52 16.75 559,634 -0.09(-0.53%)
Jul 08, 2020 16.63 17.11 16.50 16.84 636,713 +0.25(+1.51%)
Jul 07, 2020 16.59 17.08 16.32 16.59 939,204 -0.13(-0.78%)
Jul 06, 2020 17.56 17.72 16.60 16.72 1,140,942 -0.46(-2.68%)
Jul 02, 2020 17.30 17.49 16.84 17.18 806,100 +0.09(+0.53%)
Jul 01, 2020 16.94 17.20 16.79 17.09 1,080,183 +0.27(+1.61%)
Jun 30, 2020 16.66 17.03 16.59 16.82 740,048 +0.07(+0.42%)
Jun 29, 2020 16.77 17.05 16.56 16.75 913,177 +0.10(+0.60%)
Jun 26, 2020 16.77 16.89 16.52 16.65 1,237,700 -0.27(-1.60%)
Jun 25, 2020 16.80 17.12 16.59 16.92 998,571 +0.15(+0.89%)
Jun 24, 2020 17.00 17.55 16.54 16.77 1,228,426 -0.44(-2.56%)
Jun 23, 2020 18.50 18.52 17.00 17.21 1,824,970 -1.05(-5.75%)
Jun 22, 2020 16.75 18.44 16.72 18.26 2,960,912 +2.08(+12.82%)
Jun 19, 2020 15.77 16.25 15.77 16.18 1,091,700 +0.49(+3.15%)
Jun 18, 2020 15.69 15.85 15.52 15.69 622,488 -0.05(-0.32%)
Jun 17, 2020 15.69 15.98 15.63 15.74 661,085 +0.14(+0.90%)
Jun 16, 2020 15.50 15.77 15.23 15.60 1,138,366 +0.37(+2.43%)
Jun 15, 2020 14.45 15.32 14.31 15.23 1,080,124 +0.63(+4.32%)
Jun 12, 2020 15.02 15.18 14.12 14.60 1,488,300 -0.15(-1.02%)
Jun 11, 2020 14.98 15.78 14.69 14.75 1,589,176 -0.63(-4.10%)
Jun 10, 2020 15.31 15.56 14.97 15.38 1,059,059 +0.20(+1.32%)
Jun 09, 2020 14.75 15.48 14.65 15.18 1,152,211 +0.43(+2.92%)
Jun 08, 2020 14.20 14.77 13.81 14.75 998,329 +0.56(+3.95%)
Jun 05, 2020 14.25 14.47 14.06 14.19 805,100 +0.07(+0.50%)
Jun 04, 2020 14.40 14.64 14.00 14.12 913,477 -0.38(-2.62%)
Jun 03, 2020 14.49 14.69 14.26 14.50 900,212 +0.18(+1.26%)
Jun 02, 2020 15.13 15.13 14.12 14.32 1,292,380 -0.84(-5.54%)
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.