Corcept Therapeutics (NQ: CORT )

18.23 USD -3.71 (-16.91%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.60 21.67 21.20 21.28 730,227 -0.25(-1.16%)
Aug 30, 2021 21.73 21.77 21.43 21.53 502,901 +0.00(+0.00%)
Aug 27, 2021 21.07 21.74 20.55 21.53 607,791 +0.43(+2.04%)
Aug 26, 2021 21.12 21.39 21.09 21.10 333,619 -0.06(-0.28%)
Aug 25, 2021 21.04 21.32 21.04 21.16 325,787 +0.03(+0.14%)
Aug 24, 2021 20.90 21.13 20.75 21.13 277,655 +0.23(+1.10%)
Aug 23, 2021 20.80 21.03 20.74 20.90 334,286 +0.30(+1.46%)
Aug 20, 2021 20.31 20.85 20.30 20.60 339,723 +0.23(+1.13%)
Aug 19, 2021 20.30 20.71 20.30 20.37 478,348 +0.03(+0.15%)
Aug 18, 2021 20.79 20.79 20.32 20.34 385,260 -0.11(-0.54%)
Aug 17, 2021 20.18 20.55 20.04 20.45 369,779 +0.09(+0.44%)
Aug 16, 2021 20.70 20.70 20.29 20.36 258,041 -0.32(-1.55%)
Aug 13, 2021 20.58 21.00 20.40 20.68 412,983 +0.14(+0.68%)
Aug 12, 2021 20.52 20.60 20.29 20.54 295,494 +0.00(+0.00%)
Aug 11, 2021 21.19 21.19 20.36 20.54 384,066 -0.50(-2.38%)
Aug 10, 2021 21.62 21.62 21.02 21.04 374,414 -0.60(-2.77%)
Aug 09, 2021 21.89 21.97 21.63 21.64 493,358 -0.19(-0.87%)
Aug 06, 2021 21.67 21.99 21.54 21.83 451,366 +0.19(+0.88%)
Aug 05, 2021 21.54 21.89 21.47 21.64 505,627 +0.07(+0.32%)
Aug 04, 2021 21.41 21.68 21.38 21.57 684,427 -0.01(-0.05%)
Aug 03, 2021 21.01 21.65 20.87 21.58 676,934 +0.56(+2.66%)
Aug 02, 2021 20.75 21.30 20.64 21.02 794,338 +0.24(+1.15%)
Jul 30, 2021 21.04 21.64 20.25 20.78 748,575 +0.49(+2.41%)
Jul 29, 2021 20.60 21.34 20.21 20.29 777,225 -0.11(-0.54%)
Jul 28, 2021 20.08 20.50 19.63 20.40 1,020,346 +0.38(+1.90%)
Jul 27, 2021 20.15 20.17 19.66 20.02 497,261 -0.12(-0.60%)
Jul 26, 2021 20.39 20.39 20.02 20.14 284,437 -0.15(-0.74%)
Jul 23, 2021 20.45 20.48 20.10 20.29 511,538 -0.03(-0.15%)
Jul 22, 2021 20.78 20.78 20.29 20.32 219,140 -0.43(-2.07%)
Jul 21, 2021 20.61 20.76 20.44 20.75 346,331 +0.27(+1.32%)
Jul 20, 2021 20.57 20.64 20.36 20.48 690,637 -0.07(-0.34%)
Jul 19, 2021 20.04 20.55 19.97 20.55 656,509 +0.35(+1.73%)
Jul 16, 2021 20.57 20.75 20.00 20.20 468,116 -0.16(-0.79%)
Jul 15, 2021 20.56 20.66 20.09 20.36 408,491 -0.23(-1.12%)
Jul 14, 2021 21.62 21.62 20.52 20.59 452,923 -0.99(-4.59%)
Jul 13, 2021 21.70 21.75 21.31 21.58 586,874 -0.22(-1.01%)
Jul 12, 2021 22.03 22.14 21.77 21.80 326,063 -0.24(-1.09%)
Jul 09, 2021 21.96 22.14 21.69 22.04 203,462 +0.21(+0.96%)
Jul 08, 2021 21.86 22.09 21.71 21.83 428,442 -0.52(-2.33%)
Jul 07, 2021 22.03 22.47 21.78 22.35 811,803 +0.28(+1.27%)
Jul 06, 2021 22.26 22.26 21.86 22.07 314,732 -0.24(-1.08%)
Jul 02, 2021 22.28 22.46 22.11 22.31 280,169 -0.22(-0.98%)
Jul 01, 2021 22.00 22.58 21.93 22.53 440,345 +0.53(+2.41%)
Jun 30, 2021 22.22 22.35 21.97 22.00 328,645 -0.24(-1.08%)
Jun 29, 2021 22.85 23.03 22.12 22.24 390,498 -0.66(-2.88%)
Jun 28, 2021 22.88 23.12 22.71 22.90 506,523 +0.16(+0.70%)
Jun 25, 2021 22.66 22.94 22.50 22.74 1,182,810 +0.07(+0.31%)
Jun 24, 2021 22.40 22.87 22.27 22.67 630,401 +0.41(+1.84%)
Jun 23, 2021 22.04 22.48 21.71 22.26 680,612 +0.30(+1.37%)
Jun 22, 2021 21.25 22.12 21.01 21.96 1,467,388 -1.02(-4.44%)
Jun 21, 2021 22.60 23.14 22.40 22.98 613,001 +0.48(+2.13%)
Jun 18, 2021 22.62 22.83 22.15 22.50 1,319,851 -0.49(-2.13%)
Jun 17, 2021 22.95 23.08 22.50 22.99 567,933 +0.17(+0.74%)
Jun 16, 2021 22.77 23.49 22.58 22.82 988,060 +0.89(+4.06%)
Jun 15, 2021 21.65 21.93 21.33 21.93 957,878 +0.35(+1.62%)
Jun 14, 2021 21.69 21.69 21.48 21.58 432,638 +0.05(+0.23%)
Jun 11, 2021 21.66 21.66 21.41 21.53 439,390 +0.01(+0.05%)
Jun 10, 2021 21.91 22.07 21.50 21.52 342,334 -0.37(-1.69%)
Jun 09, 2021 21.68 22.39 21.51 21.89 458,696 +0.37(+1.72%)
Jun 08, 2021 21.59 21.61 21.32 21.52 439,229 +0.13(+0.61%)
Jun 07, 2021 21.43 21.59 21.26 21.39 487,900 -0.02(-0.09%)
Jun 04, 2021 21.91 21.99 21.39 21.41 341,796 -0.33(-1.52%)
Jun 03, 2021 21.33 21.83 21.31 21.74 496,206 +0.33(+1.54%)
Jun 02, 2021 21.49 21.63 21.27 21.41 673,064 -0.13(-0.60%)
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.