Corcept Therapeutics (NQ: CORT )

17.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 17.61 17.67 17.20 17.42 815,124 -0.36(-2.02%)
Jan 24, 2022 17.01 17.85 16.78 17.78 700,312 +0.59(+3.43%)
Jan 21, 2022 17.29 17.69 17.11 17.19 1,089,111 -0.28(-1.60%)
Jan 20, 2022 18.06 18.38 17.42 17.47 583,008 -0.42(-2.35%)
Jan 19, 2022 17.72 18.24 17.66 17.89 1,100,691 +0.28(+1.59%)
Jan 18, 2022 18.18 18.33 17.60 17.61 791,430 -0.83(-4.50%)
Jan 14, 2022 18.44 0 -0.11(-0.59%)
Jan 13, 2022 18.85 18.88 18.47 18.55 476,225 -0.29(-1.54%)
Jan 12, 2022 19.23 19.42 18.74 18.84 480,463 -0.38(-1.98%)
Jan 11, 2022 19.32 19.32 18.91 19.22 435,734 +0.03(+0.16%)
Jan 10, 2022 18.78 19.23 18.60 19.19 1,208,299 +0.24(+1.27%)
Jan 07, 2022 19.28 19.58 18.85 18.95 477,986 -0.24(-1.25%)
Jan 06, 2022 19.70 20.04 19.11 19.19 698,152 -0.53(-2.69%)
Jan 05, 2022 20.50 20.89 19.71 19.72 772,111 -0.74(-3.62%)
Jan 04, 2022 20.38 20.50 19.76 20.46 654,826 +0.12(+0.59%)
Jan 03, 2022 19.81 20.36 19.52 20.34 2,464,741 +0.54(+2.73%)
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 17.42 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 6,171,977 +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%)
Dec 01, 2021 21.13 21.92 21.07 21.16 1,251,064 +0.16(+0.76%)
Nov 30, 2021 21.02 21.30 20.78 21.00 1,661,546 -0.12(-0.57%)
Nov 29, 2021 21.68 21.85 21.09 21.12 973,028 -0.37(-1.72%)
Nov 26, 2021 22.22 22.60 21.41 21.49 468,987 -0.97(-4.32%)
Nov 24, 2021 22.37 22.63 22.17 22.46 482,777 -0.03(-0.14%)
Nov 23, 2021 23.24 23.46 22.45 22.49 1,677,110 -0.85(-3.64%)
Nov 22, 2021 22.87 23.47 22.48 23.34 1,017,172 +0.47(+2.06%)
Nov 19, 2021 22.91 23.11 22.79 22.87 963,855 -0.05(-0.22%)
Nov 18, 2021 23.13 23.03 22.89 22.92 679,061 -0.26(-1.12%)
Nov 17, 2021 23.32 23.94 23.12 23.18 823,953 -0.12(-0.52%)
Nov 16, 2021 22.83 23.54 22.77 23.30 910,766 +0.40(+1.75%)
Nov 15, 2021 23.00 23.44 22.76 22.90 734,684 -0.10(-0.43%)
Nov 12, 2021 22.54 23.14 22.32 23.00 568,135 +0.45(+2.00%)
Nov 11, 2021 22.22 22.88 22.21 22.55 889,505 +0.21(+0.94%)
Nov 10, 2021 22.82 22.23 22.34 919,167 -0.65(-2.83%)
Nov 09, 2021 22.83 23.36 22.73 22.99 906,407 +0.10(+0.44%)
Nov 08, 2021 22.35 23.38 22.20 22.89 1,778,045 +2.21(+10.69%)
Nov 05, 2021 19.95 20.73 19.71 20.68 707,836 +0.59(+2.94%)
Nov 04, 2021 18.67 20.18 18.67 20.09 874,424 +1.85(+10.14%)
Nov 03, 2021 17.90 18.45 17.77 18.24 977,185 +0.22(+1.22%)
Nov 02, 2021 18.23 18.34 17.96 18.02 453,823 -0.19(-1.04%)
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.