Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 11.32 11.41 10.97 11.14 1,040,036 -0.01(-0.09%)
Jun 28, 2019 11.13 11.21 11.06 11.15 932,000 +0.01(+0.09%)
Jun 27, 2019 10.50 11.15 10.49 11.14 677,328 +0.69(+6.60%)
Jun 26, 2019 10.37 10.52 10.36 10.45 553,272 +0.12(+1.16%)
Jun 25, 2019 10.38 10.45 10.29 10.33 526,127 -0.03(-0.29%)
Jun 24, 2019 10.46 10.50 10.35 10.36 510,889 -0.11(-1.05%)
Jun 21, 2019 10.48 10.54 10.27 10.47 843,700 -0.08(-0.76%)
Jun 20, 2019 10.63 10.77 10.54 10.55 402,290 +0.02(+0.19%)
Jun 19, 2019 10.57 10.61 10.46 10.53 380,312 +0.03(+0.29%)
Jun 18, 2019 10.44 10.59 10.39 10.50 493,434 +0.13(+1.25%)
Jun 17, 2019 10.40 10.47 10.32 10.37 440,150 +0.01(+0.10%)
Jun 14, 2019 10.40 10.44 10.30 10.36 375,700 -0.05(-0.48%)
Jun 13, 2019 10.46 10.59 10.32 10.41 312,763 +0.00(+0.00%)
Jun 12, 2019 10.17 10.46 10.04 10.41 506,198 +0.21(+2.06%)
Jun 11, 2019 10.11 10.30 10.00 10.20 610,253 +0.13(+1.29%)
Jun 10, 2019 10.15 10.35 10.00 10.07 383,662 -0.05(-0.49%)
Jun 07, 2019 10.01 10.23 9.895 10.12 314,100 +0.21(+2.12%)
Jun 06, 2019 10.13 10.21 9.880 9.910 667,896 -0.28(-2.75%)
Jun 05, 2019 10.49 10.49 9.910 10.19 653,117 -0.27(-2.58%)
Jun 04, 2019 9.920 10.53 9.860 10.46 744,678 +0.67(+6.84%)
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.