Corcept Therapeutics (NQ: CORT )

28.11 -0.24 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 28.35 28.70 27.90 28.11 542,642 -0.24(-0.85%)
Aug 08, 2022 27.87 28.57 27.70 28.35 1,141,955 -0.35(-1.22%)
Aug 05, 2022 28.18 28.75 27.74 28.70 575,063 +0.37(+1.31%)
Aug 04, 2022 29.00 29.70 26.51 28.33 1,150,560 -0.38(-1.32%)
Aug 03, 2022 27.90 28.76 27.88 28.71 634,047 +0.71(+2.54%)
Aug 02, 2022 27.41 28.14 27.32 28.00 472,969 +0.67(+2.45%)
Aug 01, 2022 27.90 28.27 27.01 27.33 971,765 -1.33(-4.64%)
Jul 29, 2022 29.37 29.42 28.61 28.66 542,568 -0.46(-1.58%)
Jul 28, 2022 28.97 29.26 28.41 29.12 530,327 +0.06(+0.21%)
Jul 27, 2022 27.91 29.93 27.64 29.06 1,289,257 +2.25(+8.39%)
Jul 26, 2022 26.48 26.94 26.29 26.81 384,489 +0.24(+0.90%)
Jul 25, 2022 26.80 26.85 26.14 26.57 470,269 -0.34(-1.26%)
Jul 22, 2022 28.09 28.09 26.83 26.91 471,914 -0.91(-3.27%)
Jul 21, 2022 27.84 27.84 27.32 27.82 382,962 +0.13(+0.47%)
Jul 20, 2022 27.83 28.41 27.48 27.69 616,872 -0.14(-0.50%)
Jul 19, 2022 27.25 27.92 26.95 27.83 550,153 +0.94(+3.50%)
Jul 18, 2022 27.45 27.86 26.69 26.89 630,590 -0.35(-1.28%)
Jul 15, 2022 27.42 27.48 27.07 27.24 720,683 -0.13(-0.47%)
Jul 14, 2022 26.63 27.47 26.39 27.37 703,633 +0.65(+2.43%)
Jul 13, 2022 25.93 26.83 25.89 26.72 786,896 +0.48(+1.83%)
Jul 12, 2022 26.07 26.77 25.38 26.24 708,588 +0.33(+1.27%)
Jul 11, 2022 27.78 28.06 25.82 25.91 884,095 -1.73(-6.26%)
Jul 08, 2022 26.91 27.73 26.89 27.64 510,170 +0.53(+1.95%)
Jul 07, 2022 26.21 27.37 26.02 27.11 852,966 +0.90(+3.43%)
Jul 06, 2022 25.75 26.68 25.57 26.21 1,106,558 +0.48(+1.87%)
Jul 05, 2022 25.27 25.99 24.99 25.73 989,095 +0.29(+1.14%)
Jul 01, 2022 23.94 25.59 23.93 25.44 894,269 +1.66(+6.98%)
Jun 30, 2022 24.43 24.88 23.71 23.78 955,457 -0.96(-3.88%)
Jun 29, 2022 24.43 24.86 24.11 24.74 685,221 +0.36(+1.48%)
Jun 28, 2022 25.31 25.58 24.15 24.38 644,722 -0.72(-2.87%)
Jun 27, 2022 24.27 25.37 23.81 25.10 908,528 +1.30(+5.46%)
Jun 24, 2022 23.52 23.83 23.03 23.80 1,395,826 +0.55(+2.37%)
Jun 23, 2022 22.55 23.26 22.39 23.25 548,677 +0.91(+4.07%)
Jun 22, 2022 21.84 22.54 21.61 22.34 520,153 +0.31(+1.41%)
Jun 21, 2022 20.75 22.25 20.75 22.03 634,738 +1.33(+6.43%)
Jun 17, 2022 20.55 21.17 20.55 20.70 869,147 +0.31(+1.52%)
Jun 16, 2022 20.79 21.02 20.17 20.39 670,855 -0.71(-3.36%)
Jun 15, 2022 21.17 21.58 20.51 21.10 873,748 +0.00(+0.00%)
Jun 14, 2022 20.56 21.10 20.54 21.10 602,305 +0.53(+2.58%)
Jun 13, 2022 20.99 21.16 20.44 20.57 561,131 -0.84(-3.92%)
Jun 10, 2022 21.38 21.45 21.03 21.41 486,400 -0.16(-0.74%)
Jun 09, 2022 21.60 21.75 21.41 21.57 412,172 -0.02(-0.09%)
Jun 08, 2022 21.51 21.91 21.30 21.59 649,971 +0.17(+0.79%)
Jun 07, 2022 21.22 21.62 20.92 21.42 674,451 +0.00(+0.00%)
Jun 06, 2022 21.37 21.58 21.27 21.42 1,161,136 +0.06(+0.28%)
Jun 03, 2022 20.90 21.41 20.77 21.36 615,093 +0.36(+1.71%)
Jun 02, 2022 20.75 21.09 20.31 21.00 536,645 +0.26(+1.25%)
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.