Corcept Therapeutics (NQ: CORT )

21.38 -1.63 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 22.97 22.97 21.31 21.38 1,552,402 -1.63(-7.08%)
Dec 08, 2022 23.48 23.56 22.64 23.01 957,936 -0.51(-2.17%)
Dec 07, 2022 22.92 23.60 22.75 23.52 487,432 +0.66(+2.89%)
Dec 06, 2022 23.41 23.52 22.53 22.86 1,295,149 -0.54(-2.31%)
Dec 05, 2022 24.75 24.91 23.22 23.40 1,924,130 -1.58(-6.33%)
Dec 02, 2022 24.82 25.16 24.67 24.98 301,902 +0.04(+0.16%)
Dec 01, 2022 25.27 25.29 24.64 24.94 536,195 -0.34(-1.34%)
Nov 30, 2022 25.68 25.71 24.84 25.28 821,556 -0.28(-1.10%)
Nov 29, 2022 25.32 25.62 25.16 25.56 295,608 +0.19(+0.75%)
Nov 28, 2022 25.92 25.92 25.25 25.37 375,837 -0.73(-2.80%)
Nov 25, 2022 26.02 26.29 26.01 26.10 86,883 +0.11(+0.42%)
Nov 23, 2022 26.06 26.34 25.38 25.99 322,071 -0.05(-0.19%)
Nov 22, 2022 25.94 26.07 25.40 26.04 406,601 -0.03(-0.12%)
Nov 21, 2022 26.51 26.61 26.06 26.07 332,168 -0.44(-1.66%)
Nov 18, 2022 26.43 26.73 26.05 26.51 369,464 +0.54(+2.08%)
Nov 17, 2022 26.30 26.41 25.88 25.97 368,081 -0.44(-1.67%)
Nov 16, 2022 26.84 27.38 26.07 26.41 425,888 -0.28(-1.05%)
Nov 15, 2022 26.02 26.91 25.95 26.69 560,203 +0.87(+3.37%)
Nov 14, 2022 26.50 26.99 25.80 25.82 343,334 -0.68(-2.57%)
Nov 11, 2022 25.83 26.67 25.66 26.50 783,729 +0.63(+2.44%)
Nov 10, 2022 25.40 25.96 24.75 25.87 547,185 +1.32(+5.38%)
Nov 09, 2022 24.47 25.44 24.41 24.55 595,732 +0.04(+0.16%)
Nov 08, 2022 24.89 24.96 24.31 24.51 827,270 -0.33(-1.33%)
Nov 07, 2022 25.35 25.54 24.78 24.84 721,263 -0.80(-3.12%)
Nov 04, 2022 27.05 27.24 24.80 25.64 1,473,567 -2.88(-10.10%)
Nov 03, 2022 28.83 28.93 26.36 28.52 1,162,344 -0.32(-1.11%)
Nov 02, 2022 29.98 30.14 28.80 28.84 677,310 -1.12(-3.74%)
Nov 01, 2022 28.79 30.13 28.36 29.96 1,328,279 +1.36(+4.76%)
Oct 31, 2022 28.26 28.87 28.02 28.60 573,691 +0.16(+0.56%)
Oct 28, 2022 28.27 28.93 28.08 28.44 621,979 +0.41(+1.46%)
Oct 27, 2022 28.89 29.25 27.95 28.03 316,386 -0.68(-2.37%)
Oct 26, 2022 28.60 29.34 28.37 28.71 495,935 +0.37(+1.31%)
Oct 25, 2022 28.66 29.20 28.31 28.34 525,560 -0.64(-2.21%)
Oct 24, 2022 28.47 29.26 28.33 28.98 711,545 +0.36(+1.26%)
Oct 21, 2022 28.07 28.86 27.04 28.62 388,496 +0.76(+2.73%)
Oct 20, 2022 27.52 28.06 27.21 27.86 364,282 +0.11(+0.40%)
Oct 19, 2022 28.38 28.45 27.30 27.75 437,089 -0.65(-2.29%)
Oct 18, 2022 28.19 28.75 27.95 28.40 527,123 +0.57(+2.05%)
Oct 17, 2022 27.44 28.13 27.44 27.83 558,244 +0.61(+2.24%)
Oct 14, 2022 28.05 28.18 27.18 27.22 488,602 -0.75(-2.68%)
Oct 13, 2022 26.25 28.05 25.98 27.97 577,296 +1.47(+5.55%)
Oct 12, 2022 26.49 26.60 26.10 26.50 234,444 -0.03(-0.11%)
Oct 11, 2022 26.11 26.71 25.68 26.53 482,356 +0.46(+1.76%)
Oct 10, 2022 26.41 26.48 25.81 26.07 353,993 -0.41(-1.55%)
Oct 07, 2022 26.87 26.90 26.27 26.48 506,945 -0.36(-1.34%)
Oct 06, 2022 26.37 26.98 26.33 26.84 422,538 +0.46(+1.74%)
Oct 05, 2022 26.30 26.56 26.04 26.38 450,106 -0.19(-0.72%)
Oct 04, 2022 26.58 26.87 26.27 26.57 543,421 +0.51(+1.96%)
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.