Corcept Therapeutics (NQ: CORT )

20.14 -0.28 (-1.37%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.56 14.63 14.08 14.13 713,531 -0.45(-3.05%)
Sep 27, 2019 14.45 15.03 14.35 14.58 934,300 +0.21(+1.43%)
Sep 26, 2019 14.69 14.74 14.32 14.38 649,043 -0.29(-1.94%)
Sep 25, 2019 14.22 14.72 14.15 14.66 807,714 +0.37(+2.59%)
Sep 24, 2019 14.23 14.36 14.09 14.29 764,584 +0.41(+2.95%)
Sep 23, 2019 14.15 14.47 13.85 13.88 914,755 -0.21(-1.49%)
Sep 20, 2019 13.79 14.12 13.70 14.09 2,136,300 +0.35(+2.55%)
Sep 19, 2019 13.68 13.94 13.47 13.74 897,390 +0.12(+0.88%)
Sep 18, 2019 13.56 13.69 13.37 13.62 707,923 +0.13(+0.96%)
Sep 17, 2019 13.32 13.56 13.12 13.49 598,300 +0.20(+1.50%)
Sep 16, 2019 13.30 13.38 13.01 13.29 498,588 -0.05(-0.37%)
Sep 13, 2019 13.40 13.57 13.18 13.34 603,500 -0.03(-0.22%)
Sep 12, 2019 13.77 13.80 13.22 13.37 657,201 -0.39(-2.83%)
Sep 11, 2019 13.20 13.84 13.10 13.76 1,152,602 +0.73(+5.60%)
Sep 10, 2019 12.51 13.11 12.19 13.03 1,358,226 +0.47(+3.74%)
Sep 09, 2019 12.75 12.77 12.40 12.56 726,824 -0.13(-1.02%)
Sep 06, 2019 12.89 12.89 12.63 12.69 544,400 +0.10(+0.79%)
Sep 05, 2019 12.48 12.87 12.41 12.59 590,130 +0.19(+1.53%)
Sep 04, 2019 12.32 12.48 12.19 12.40 697,438 +0.17(+1.39%)
Sep 03, 2019 12.59 12.59 12.12 12.23 399,276 -0.38(-3.01%)
Aug 30, 2019 12.41 12.62 12.21 12.61 491,100 +0.19(+1.53%)
Aug 29, 2019 12.50 12.85 12.40 12.42 380,773 +0.00(+0.00%)
Aug 28, 2019 12.28 12.52 12.12 12.42 354,298 +0.09(+0.73%)
Aug 27, 2019 12.50 12.59 12.32 12.33 445,900 -0.18(-1.44%)
Aug 26, 2019 12.62 12.72 12.44 12.51 498,006 -0.03(-0.24%)
Aug 23, 2019 12.73 12.90 12.48 12.54 588,900 -0.22(-1.72%)
Aug 22, 2019 13.10 13.12 12.75 12.76 327,414 -0.32(-2.45%)
Aug 21, 2019 12.99 13.16 12.75 13.08 583,359 +0.17(+1.32%)
Aug 20, 2019 13.16 13.18 12.75 12.91 695,041 -0.20(-1.53%)
Aug 19, 2019 13.06 13.24 12.97 13.11 520,771 +0.12(+0.92%)
Aug 16, 2019 12.77 13.06 12.62 12.99 651,100 +0.33(+2.61%)
Aug 15, 2019 12.72 12.80 12.53 12.66 462,521 -0.10(-0.78%)
Aug 14, 2019 12.74 12.93 12.51 12.76 507,702 -0.20(-1.54%)
Aug 13, 2019 12.91 13.34 12.63 12.96 840,998 +0.02(+0.15%)
Aug 12, 2019 12.33 13.00 12.33 12.94 887,775 +0.51(+4.10%)
Aug 09, 2019 12.48 12.73 12.42 12.43 694,600 +0.02(+0.16%)
Aug 08, 2019 12.35 12.75 12.30 12.41 516,740 +0.07(+0.57%)
Aug 07, 2019 12.22 12.50 12.15 12.34 456,060 -0.03(-0.24%)
Aug 06, 2019 12.71 12.76 11.93 12.37 941,473 -0.29(-2.29%)
Aug 05, 2019 12.18 12.75 12.05 12.66 1,126,870 +0.16(+1.28%)
Aug 02, 2019 11.25 12.59 11.05 12.50 2,456,400 +1.54(+14.05%)
Aug 01, 2019 11.25 11.25 10.84 10.96 1,012,237 -0.30(-2.66%)
Jul 31, 2019 11.35 11.61 11.23 11.26 1,183,686 -0.07(-0.62%)
Jul 30, 2019 11.08 11.41 10.99 11.33 1,186,752 +0.22(+1.98%)
Jul 29, 2019 11.30 11.32 11.07 11.11 868,174 -0.19(-1.68%)
Jul 26, 2019 11.05 11.32 11.03 11.30 698,900 +0.27(+2.45%)
Jul 25, 2019 11.03 11.25 11.02 11.03 429,860 +0.00(+0.00%)
Jul 24, 2019 10.94 11.05 10.85 11.03 507,015 +0.05(+0.46%)
Jul 23, 2019 10.98 11.04 10.83 10.98 489,511 +0.00(+0.00%)
Jul 22, 2019 11.01 11.18 10.90 10.98 407,545 -0.02(-0.18%)
Jul 19, 2019 10.88 11.09 10.83 11.00 720,000 +0.08(+0.73%)
Jul 18, 2019 10.59 10.98 10.53 10.92 419,602 +0.25(+2.34%)
Jul 17, 2019 10.68 10.89 10.65 10.67 331,669 -0.05(-0.47%)
Jul 16, 2019 10.65 10.80 10.55 10.72 362,202 +0.07(+0.66%)
Jul 15, 2019 10.65 10.72 10.52 10.65 411,454 +0.03(+0.28%)
Jul 12, 2019 10.39 10.68 10.30 10.62 314,700 +0.21(+2.02%)
Jul 11, 2019 10.87 10.87 10.21 10.41 435,173 -0.50(-4.58%)
Jul 10, 2019 10.80 11.00 10.80 10.91 545,737 +0.19(+1.77%)
Jul 09, 2019 10.50 10.76 10.50 10.72 419,594 +0.15(+1.42%)
Jul 08, 2019 10.79 10.89 10.44 10.57 701,440 -0.30(-2.76%)
Jul 05, 2019 10.82 10.91 10.65 10.87 358,200 +0.02(+0.18%)
Jul 03, 2019 10.79 10.87 10.67 10.85 271,800 +0.14(+1.31%)
Jul 02, 2019 10.99 10.99 10.58 10.71 603,924 -0.43(-3.86%)
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.