Corcept Therapeutics (NQ: CORT )

27.96 -0.66 (-2.31%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 28.80 29.42 28.44 28.62 578,543 -0.18(-0.62%)
May 21, 2024 28.64 29.11 28.44 28.80 547,807 -0.08(-0.28%)
May 20, 2024 28.01 29.36 27.81 28.88 1,050,502 +0.79(+2.81%)
May 17, 2024 27.57 28.33 27.53 28.09 823,758 +0.55(+2.00%)
May 16, 2024 27.67 27.93 27.35 27.54 729,938 -0.29(-1.04%)
May 15, 2024 28.12 28.46 27.63 27.83 682,542 +0.17(+0.61%)
May 14, 2024 27.87 28.18 26.87 27.66 1,090,879 +0.13(+0.47%)
May 13, 2024 27.35 29.27 27.23 27.53 1,769,182 +0.49(+1.81%)
May 10, 2024 26.83 27.48 26.53 27.04 1,547,905 +0.44(+1.65%)
May 09, 2024 25.49 26.62 25.35 26.60 1,265,816 +1.20(+4.72%)
May 08, 2024 24.26 25.54 23.90 25.40 932,702 +0.92(+3.76%)
May 07, 2024 24.17 24.62 23.61 24.48 876,430 +0.51(+2.13%)
May 06, 2024 24.52 24.58 23.02 23.97 1,230,562 -0.55(-2.24%)
May 03, 2024 25.06 25.22 23.11 24.52 1,698,297 -0.54(-2.15%)
May 02, 2024 26.39 26.39 23.80 25.06 2,274,450 +1.18(+4.94%)
May 01, 2024 23.09 24.61 22.60 23.88 1,827,601 +0.56(+2.40%)
Apr 30, 2024 23.47 23.94 23.29 23.32 1,788,923 -0.05(-0.21%)
Apr 29, 2024 23.03 23.58 22.79 23.37 556,258 +0.57(+2.50%)
Apr 26, 2024 22.28 23.22 22.28 22.80 820,551 +0.59(+2.66%)
Apr 25, 2024 22.47 22.73 22.00 22.21 1,176,227 -0.27(-1.20%)
Apr 24, 2024 23.00 23.29 22.05 22.48 1,087,749 -0.52(-2.26%)
Apr 23, 2024 22.76 24.23 22.36 23.00 1,885,131 +0.70(+3.14%)
Apr 22, 2024 21.32 22.79 20.84 22.30 3,897,985 -0.65(-2.83%)
Apr 19, 2024 22.60 23.03 22.56 22.95 924,785 +0.29(+1.28%)
Apr 18, 2024 22.87 23.44 22.57 22.66 971,180 -0.34(-1.48%)
Apr 17, 2024 23.52 23.54 22.76 23.00 957,823 -0.39(-1.67%)
Apr 16, 2024 23.02 23.65 22.76 23.39 714,294 +0.24(+1.04%)
Apr 15, 2024 23.50 23.63 22.91 23.15 724,423 -0.36(-1.53%)
Apr 12, 2024 23.66 23.82 23.31 23.51 426,853 -0.31(-1.30%)
Apr 11, 2024 24.01 24.10 23.39 23.82 569,115 +0.02(+0.08%)
Apr 10, 2024 24.72 24.72 23.19 23.80 818,114 -1.66(-6.52%)
Apr 09, 2024 24.32 25.64 24.25 25.46 855,618 +1.23(+5.08%)
Apr 08, 2024 25.50 25.50 24.01 24.23 952,848 -0.97(-3.85%)
Apr 05, 2024 25.08 25.37 24.86 25.20 723,284 +0.15(+0.60%)
Apr 04, 2024 25.83 26.01 25.00 25.05 776,690 -0.60(-2.34%)
Apr 03, 2024 25.26 25.68 25.09 25.65 569,606 +0.29(+1.14%)
Apr 02, 2024 25.27 25.38 24.88 25.36 1,032,571 -0.38(-1.48%)
Apr 01, 2024 24.95 26.10 24.94 25.74 838,036 +0.55(+2.18%)
Mar 28, 2024 25.43 25.27 25.27 25.19 845,312 -0.13(-0.51%)
Mar 27, 2024 24.89 25.36 24.59 25.32 746,706 +0.57(+2.30%)
Mar 26, 2024 24.88 25.00 24.45 24.75 567,400 +0.09(+0.36%)
Mar 25, 2024 24.74 24.83 24.14 24.66 853,652 +0.16(+0.65%)
Mar 22, 2024 24.88 24.88 24.23 24.50 747,069 -0.25(-1.01%)
Mar 21, 2024 24.48 24.95 24.32 24.75 771,013 +0.34(+1.39%)
Mar 20, 2024 24.39 24.90 23.96 24.41 770,613 +0.16(+0.66%)
Mar 19, 2024 24.18 24.43 23.54 24.25 769,154 -0.06(-0.25%)
Mar 18, 2024 23.23 25.00 23.01 24.31 1,607,939 +1.08(+4.65%)
Mar 15, 2024 23.38 23.78 22.66 23.23 1,883,354 -0.44(-1.86%)
Mar 14, 2024 24.21 24.27 23.20 23.67 763,545 -0.53(-2.19%)
Mar 13, 2024 24.46 24.73 23.96 24.20 578,202 -0.26(-1.06%)
Mar 12, 2024 23.75 24.48 23.40 24.46 1,190,569 +0.71(+2.99%)
Mar 11, 2024 23.58 23.78 23.32 23.75 616,320 +0.11(+0.47%)
Mar 08, 2024 23.57 23.96 23.57 23.64 631,648 +0.26(+1.11%)
Mar 07, 2024 23.33 23.49 23.11 23.38 715,563 +0.35(+1.52%)
Mar 06, 2024 23.75 23.75 22.76 23.03 663,125 -0.15(-0.65%)
Mar 05, 2024 24.09 24.20 22.86 23.18 906,257 -0.97(-4.02%)
Mar 04, 2024 24.22 24.33 23.92 24.15 978,237 +0.10(+0.42%)
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.