Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.