Corcept Therapeutics (NQ: CORT )

20.91 USD -0.50 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.76 14.02 13.66 14.02 879,400 +0.29(+2.11%)
Sep 27, 2018 13.58 13.77 13.53 13.73 696,913 +0.15(+1.10%)
Sep 26, 2018 14.30 14.37 13.26 13.58 1,593,649 -0.65(-4.57%)
Sep 25, 2018 14.33 14.38 14.16 14.23 514,056 -0.09(-0.63%)
Sep 24, 2018 14.70 14.70 14.17 14.32 710,574 -0.03(-0.21%)
Sep 21, 2018 14.68 14.69 14.16 14.35 2,649,900 -0.33(-2.25%)
Sep 20, 2018 14.38 14.69 14.15 14.68 713,257 +0.46(+3.23%)
Sep 19, 2018 14.29 14.71 14.15 14.22 898,644 -0.04(-0.28%)
Sep 18, 2018 14.84 15.00 14.18 14.26 1,269,825 -0.48(-3.26%)
Sep 17, 2018 14.39 14.80 14.30 14.74 1,134,132 +0.35(+2.43%)
Sep 14, 2018 14.39 14.49 14.14 14.39 1,204,200 -0.05(-0.35%)
Sep 13, 2018 14.21 14.98 14.11 14.44 1,186,962 +0.28(+1.98%)
Sep 12, 2018 14.55 14.60 14.10 14.16 1,612,527 -0.41(-2.81%)
Sep 11, 2018 14.49 14.59 14.23 14.57 1,055,483 +0.09(+0.62%)
Sep 10, 2018 14.94 14.94 14.37 14.48 1,108,826 -0.32(-2.16%)
Sep 07, 2018 14.10 14.81 14.00 14.80 792,500 +0.61(+4.30%)
Sep 06, 2018 14.80 14.99 14.05 14.19 1,576,571 -0.61(-4.12%)
Sep 05, 2018 14.95 14.96 14.54 14.80 1,390,824 -0.20(-1.33%)
Sep 04, 2018 14.91 15.08 14.62 15.00 1,206,668 -0.02(-0.13%)
Aug 31, 2018 15.02 15.02 15.02 0 +0.02(+0.13%)
Aug 30, 2018 14.76 15.11 14.61 15.00 1,115,595 +0.19(+1.28%)
Aug 29, 2018 14.05 14.88 13.91 14.81 1,400,253 +1.02(+7.40%)
Aug 28, 2018 13.64 13.97 13.38 13.79 1,609,174 +0.15(+1.10%)
Aug 27, 2018 13.87 14.00 13.59 13.64 641,501 +0.06(+0.44%)
Aug 24, 2018 13.43 13.67 13.23 13.58 1,058,700 +0.19(+1.42%)
Aug 23, 2018 13.81 13.87 13.38 13.39 1,116,995 -0.42(-3.04%)
Aug 22, 2018 13.56 13.89 13.56 13.81 944,577 +0.16(+1.17%)
Aug 21, 2018 13.26 13.77 13.17 13.65 1,137,062 +0.61(+4.68%)
Aug 20, 2018 13.01 13.18 12.77 13.04 894,665 +0.12(+0.93%)
Aug 17, 2018 12.85 13.50 12.60 12.92 1,697,200 +0.42(+3.36%)
Aug 16, 2018 12.50 12.71 12.31 12.50 1,442,082 +0.00(+0.00%)
Aug 15, 2018 12.45 12.70 12.23 12.50 1,802,112 +0.03(+0.24%)
Aug 14, 2018 12.19 12.59 12.00 12.47 2,382,557 +0.20(+1.63%)
Aug 13, 2018 13.20 13.30 12.01 12.27 2,835,640 -0.99(-7.47%)
Aug 10, 2018 12.00 13.41 11.55 13.26 4,145,600 -0.72(-5.15%)
Aug 09, 2018 14.14 14.30 13.85 13.98 1,304,570 -0.10(-0.71%)
Aug 08, 2018 13.98 14.28 13.90 14.08 967,427 +0.02(+0.14%)
Aug 07, 2018 13.93 14.41 13.93 14.06 1,212,303 +0.15(+1.08%)
Aug 06, 2018 13.87 14.01 13.48 13.91 1,523,864 +0.06(+0.43%)
Aug 03, 2018 13.53 14.21 13.29 13.85 2,445,700 +0.38(+2.82%)
Aug 02, 2018 13.18 13.52 13.15 13.47 1,007,051 +0.30(+2.28%)
Aug 01, 2018 13.06 13.71 12.99 13.17 1,459,129 +0.04(+0.30%)
Jul 31, 2018 12.89 13.16 12.75 13.13 769,234 +0.31(+2.42%)
Jul 30, 2018 12.72 12.98 12.50 12.82 889,471 +0.09(+0.71%)
Jul 27, 2018 13.12 13.27 12.71 12.73 1,132,000 -0.43(-3.27%)
Jul 26, 2018 13.23 12.88 13.16 1,017,185 +0.23(+1.78%)
Jul 25, 2018 12.99 13.22 12.89 12.93 668,537 -0.04(-0.31%)
Jul 24, 2018 13.37 13.63 12.80 12.97 1,073,994 -0.43(-3.21%)
Jul 23, 2018 13.00 13.55 12.99 13.40 1,214,765 +0.40(+3.08%)
Jul 20, 2018 13.29 13.37 12.96 13.00 1,174,439 -0.22(-1.66%)
Jul 19, 2018 13.55 13.78 12.85 13.22 2,865,143 -0.39(-2.87%)
Jul 18, 2018 13.89 13.96 13.51 13.61 1,846,765 -0.29(-2.09%)
Jul 17, 2018 14.15 14.18 13.84 13.90 1,139,997 -0.23(-1.63%)
Jul 16, 2018 14.29 14.61 14.12 14.13 931,743 -0.17(-1.19%)
Jul 13, 2018 15.17 15.30 14.29 14.30 1,569,532 -0.87(-5.74%)
Jul 12, 2018 15.47 15.47 14.74 15.17 1,180,064 -0.26(-1.69%)
Jul 11, 2018 15.56 15.78 15.42 15.43 648,690 -0.22(-1.41%)
Jul 10, 2018 15.45 15.68 15.38 15.65 756,317 +0.21(+1.36%)
Jul 09, 2018 15.24 15.52 15.24 15.44 802,796 +0.23(+1.51%)
Jul 06, 2018 15.33 14.71 15.21 934,978 +0.51(+3.47%)
Jul 05, 2018 15.36 15.43 14.65 14.70 2,010,374 -0.65(-4.23%)
Jul 03, 2018 15.35 15.35 15.35 0 +0.32(+2.13%)
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.