Corcept Therapeutics (NQ: CORT )

25.63 +0.31 (+1.22%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.92 23.10 22.52 22.64 1,524,986 -0.35(-1.52%)
Nov 27, 2020 23.46 23.80 22.91 22.99 461,400 +0.16(+0.70%)
Nov 25, 2020 22.87 23.05 22.50 22.83 629,000 -0.05(-0.22%)
Nov 24, 2020 23.23 23.23 22.80 22.88 935,498 -0.12(-0.52%)
Nov 23, 2020 23.81 24.22 22.83 23.00 2,211,621 -0.93(-3.89%)
Nov 20, 2020 23.08 23.96 22.98 23.93 3,270,300 +0.49(+2.09%)
Nov 19, 2020 22.45 23.55 21.37 23.44 4,848,506 +4.78(+25.62%)
Nov 18, 2020 18.24 20.87 17.36 18.66 2,578,506 +0.62(+3.44%)
Nov 17, 2020 18.07 18.29 17.59 18.04 892,417 -0.06(-0.33%)
Nov 16, 2020 18.25 18.88 17.97 18.10 1,209,378 +0.01(+0.06%)
Nov 13, 2020 18.77 18.77 17.91 18.09 873,800 -0.23(-1.26%)
Nov 12, 2020 18.83 18.97 17.96 18.32 1,150,051 -0.67(-3.53%)
Nov 11, 2020 19.02 19.39 18.57 18.99 1,125,364 +0.63(+3.43%)
Nov 10, 2020 17.80 18.44 17.44 18.36 965,636 +0.42(+2.34%)
Nov 09, 2020 18.49 18.97 17.86 17.94 1,297,380 -0.15(-0.83%)
Nov 06, 2020 18.09 18.29 17.84 18.09 802,000 +0.01(+0.06%)
Nov 05, 2020 18.33 18.50 17.71 18.08 838,163 -0.10(-0.55%)
Nov 04, 2020 16.74 18.43 16.67 18.18 1,092,575 +0.38(+2.13%)
Nov 03, 2020 17.52 17.98 17.33 17.80 884,179 +0.39(+2.24%)
Nov 02, 2020 17.02 17.42 16.67 17.41 1,165,491 +0.63(+3.75%)
Oct 30, 2020 17.12 17.36 16.52 16.78 931,400 -0.38(-2.21%)
Oct 29, 2020 17.20 17.36 16.84 17.16 844,813 +0.03(+0.18%)
Oct 28, 2020 17.85 17.85 16.95 17.13 1,001,963 -0.67(-3.76%)
Oct 27, 2020 17.76 18.23 17.50 17.80 1,042,667 -0.05(-0.28%)
Oct 26, 2020 17.74 17.99 17.50 17.85 947,171 +0.00(+0.00%)
Oct 23, 2020 17.76 17.94 17.45 17.85 495,600 +0.09(+0.51%)
Oct 22, 2020 17.61 17.84 17.36 17.76 587,803 +0.32(+1.83%)
Oct 21, 2020 17.89 17.93 17.35 17.44 485,707 -0.34(-1.91%)
Oct 20, 2020 17.89 18.19 17.66 17.78 750,735 +0.08(+0.45%)
Oct 19, 2020 18.20 18.33 17.46 17.70 580,115 -0.30(-1.67%)
Oct 16, 2020 18.08 18.43 17.91 18.00 411,000 -0.12(-0.66%)
Oct 15, 2020 18.16 18.32 17.78 18.12 503,636 -0.26(-1.41%)
Oct 14, 2020 18.75 19.14 18.37 18.38 624,586 -0.12(-0.65%)
Oct 13, 2020 18.27 18.59 18.18 18.50 572,054 +0.24(+1.31%)
Oct 12, 2020 18.54 18.60 18.20 18.26 430,831 -0.09(-0.49%)
Oct 09, 2020 18.45 18.64 18.26 18.35 425,700 +0.03(+0.16%)
Oct 08, 2020 17.97 18.62 17.94 18.32 635,980 +0.54(+3.04%)
Oct 07, 2020 17.69 17.97 17.47 17.78 719,993 +0.06(+0.34%)
Oct 06, 2020 17.67 18.37 17.67 17.72 777,878 +0.08(+0.45%)
Oct 05, 2020 17.11 17.75 16.84 17.64 661,822 +0.72(+4.26%)
Oct 02, 2020 17.09 17.40 16.88 16.92 664,900 -0.46(-2.65%)
Oct 01, 2020 17.41 17.78 17.23 17.38 656,142 -0.03(-0.14%)
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 -0.29(-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%)
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.