Corcept Therapeutics (NQ: CORT )

20.05 USD -1.21 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.53 17.98 17.27 17.41 1,056,437 -0.14(-0.83%)
Sep 29, 2020 17.42 17.85 17.33 17.55 692,221 +0.21(+1.21%)
Sep 28, 2020 17.20 17.50 17.14 17.34 1,016,671 +0.25(+1.46%)
Sep 25, 2020 16.91 17.30 16.60 17.09 605,800 +0.32(+1.88%)
Sep 24, 2020 16.99 16.99 16.42 16.77 1,366,015 -0.28(-1.67%)
Sep 23, 2020 17.76 17.93 16.99 17.06 967,022 -0.76(-4.26%)
Sep 22, 2020 18.01 18.09 17.44 17.82 1,070,952 -0.17(-0.94%)
Sep 21, 2020 17.76 18.08 17.32 17.99 2,093,568 +0.00(+0.00%)
Sep 18, 2020 17.37 18.01 17.27 17.99 1,978,400 +0.77(+4.50%)
Sep 17, 2020 17.72 17.72 16.97 17.21 2,894,640 -0.46(-2.57%)
Sep 16, 2020 17.84 18.51 17.53 17.67 1,853,928 -0.05(-0.28%)
Sep 15, 2020 18.22 18.66 17.59 17.72 2,371,354 -0.28(-1.56%)
Sep 14, 2020 17.83 18.93 17.66 18.00 3,669,250 +0.26(+1.47%)
Sep 11, 2020 18.98 19.05 17.52 17.74 2,247,300 -0.50(-2.74%)
Sep 10, 2020 19.78 19.84 18.21 18.24 2,430,224 -1.59(-8.02%)
Sep 09, 2020 18.53 20.06 18.38 19.83 4,987,382 +1.47(+8.01%)
Sep 08, 2020 19.81 20.34 18.33 18.36 3,496,595 -1.62(-8.11%)
Sep 04, 2020 19.11 20.44 18.75 19.98 5,004,800 +0.90(+4.72%)
Sep 03, 2020 18.30 20.67 18.30 19.08 15,631,859 -0.79(-3.98%)
Sep 02, 2020 13.00 23.48 12.81 19.87 88,364,256 +7.33(+58.45%)
Sep 01, 2020 12.76 12.78 12.45 12.54 858,143 -0.16(-1.26%)
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 +0.54(+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%)
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.