Corcept Therapeutics (NQ: CORT )

18.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 18.85 19.29 18.71 18.94 1,283,224 +0.32(+1.72%)
May 12, 2022 17.32 18.80 17.29 18.62 836,697 +1.29(+7.44%)
May 11, 2022 18.24 18.58 17.19 17.33 1,105,543 -0.94(-5.15%)
May 10, 2022 18.72 19.04 18.02 18.27 1,080,994 -0.25(-1.35%)
May 09, 2022 18.83 19.15 18.38 18.52 1,451,909 -0.68(-3.54%)
May 06, 2022 20.68 20.93 18.90 19.20 2,232,025 -2.12(-9.94%)
May 05, 2022 22.10 22.10 21.03 21.32 1,128,829 -0.90(-4.05%)
May 04, 2022 21.95 22.29 21.02 22.22 958,116 +0.24(+1.09%)
May 03, 2022 22.03 22.30 21.66 21.98 759,066 -0.07(-0.32%)
May 02, 2022 21.58 22.05 21.19 22.05 1,064,105 +0.54(+2.51%)
Apr 29, 2022 21.06 21.61 21.04 21.51 771,332 +0.26(+1.22%)
Apr 28, 2022 21.86 21.86 21.14 21.25 750,586 -0.31(-1.44%)
Apr 27, 2022 21.98 22.09 21.52 21.56 1,030,651 -0.35(-1.60%)
Apr 26, 2022 22.57 22.57 21.90 21.91 868,491 -0.85(-3.73%)
Apr 25, 2022 22.21 22.81 22.21 22.76 830,940 +0.44(+1.97%)
Apr 22, 2022 22.77 23.00 22.22 22.32 1,063,244 -0.45(-1.98%)
Apr 21, 2022 23.17 23.48 22.58 22.77 1,076,484 -0.22(-0.96%)
Apr 20, 2022 23.06 23.37 22.90 22.99 1,459,271 -0.21(-0.91%)
Apr 19, 2022 23.37 23.66 23.08 23.20 950,461 -0.06(-0.26%)
Apr 18, 2022 24.18 24.39 23.16 23.26 1,015,327 -1.23(-5.02%)
Apr 14, 2022 25.53 25.68 24.46 24.49 1,275,216 -0.76(-3.01%)
Apr 13, 2022 24.28 25.31 24.28 25.25 519,267 +1.01(+4.17%)
Apr 12, 2022 24.05 24.59 24.04 24.24 760,490 +0.18(+0.75%)
Apr 11, 2022 24.86 24.86 24.02 24.06 773,333 -0.80(-3.22%)
Apr 08, 2022 25.68 25.68 24.79 24.86 942,134 -0.44(-1.74%)
Apr 07, 2022 24.58 25.51 24.58 25.30 1,154,498 +0.71(+2.89%)
Apr 06, 2022 23.97 24.77 23.75 24.59 924,238 +0.48(+1.99%)
Apr 05, 2022 23.83 24.59 23.74 24.11 907,446 +0.31(+1.30%)
Apr 04, 2022 23.65 23.84 23.27 23.80 966,293 +0.15(+0.63%)
Apr 01, 2022 22.75 23.82 22.25 23.65 1,152,188 +1.13(+5.02%)
Mar 31, 2022 24.36 25.01 22.03 22.52 2,565,703 -1.66(-6.87%)
Mar 30, 2022 24.89 25.06 24.08 24.18 618,379 -0.60(-2.42%)
Mar 29, 2022 24.20 24.97 24.07 24.78 1,399,531 +0.83(+3.47%)
Mar 28, 2022 23.85 24.25 23.75 23.95 698,554 -0.02(-0.08%)
Mar 25, 2022 24.25 24.80 23.67 23.97 1,135,648 -0.15(-0.62%)
Mar 24, 2022 24.53 24.53 23.72 24.12 885,754 -0.10(-0.41%)
Mar 23, 2022 24.28 24.57 23.83 24.22 770,586 -0.01(-0.04%)
Mar 22, 2022 24.71 25.50 23.47 24.23 1,033,861 -0.40(-1.62%)
Mar 21, 2022 25.00 25.19 24.49 24.63 742,141 -0.34(-1.36%)
Mar 18, 2022 24.38 25.00 24.25 24.97 2,078,366 +0.43(+1.75%)
Mar 17, 2022 24.32 24.71 24.12 24.54 515,761 +0.30(+1.24%)
Mar 16, 2022 24.00 24.35 23.58 24.24 546,993 +0.24(+1.00%)
Mar 15, 2022 22.80 24.00 22.73 24.00 726,559 +1.00(+4.35%)
Mar 14, 2022 24.26 24.77 22.75 23.00 950,844 -1.32(-5.43%)
Mar 11, 2022 24.35 25.00 24.30 24.32 636,359 -0.07(-0.29%)
Mar 10, 2022 24.93 25.18 24.28 24.39 877,168 -0.82(-3.25%)
Mar 09, 2022 24.43 25.27 24.31 25.21 1,158,977 +0.97(+4.00%)
Mar 08, 2022 23.95 24.95 23.95 24.24 977,698 +0.16(+0.66%)
Mar 07, 2022 23.57 24.40 23.28 24.08 667,273 +0.41(+1.73%)
Mar 04, 2022 24.01 24.34 23.39 23.67 823,917 -0.48(-1.99%)
Mar 03, 2022 24.10 24.21 23.56 24.15 776,167 -0.01(-0.04%)
Mar 02, 2022 23.39 24.32 23.06 24.16 1,404,892 +1.02(+4.41%)
Mar 01, 2022 22.35 23.46 22.27 23.14 946,057 +0.85(+3.81%)
Feb 28, 2022 22.59 22.79 22.21 22.29 1,140,046 -0.36(-1.59%)
Feb 25, 2022 23.18 22.87 22.30 22.65 935,987 -0.01(-0.04%)
Feb 24, 2022 22.06 22.70 21.86 22.66 759,385 +0.19(+0.85%)
Feb 23, 2022 22.71 22.91 22.41 22.47 665,368 -0.05(-0.22%)
Feb 22, 2022 22.24 22.95 22.24 22.52 722,429 -0.02(-0.09%)
Feb 18, 2022 22.54 0 +0.20(+0.90%)
Feb 17, 2022 22.58 22.99 22.12 22.34 809,105 -0.57(-2.49%)
Feb 16, 2022 20.31 23.29 20.28 22.91 1,889,681 +2.60(+12.80%)
Feb 15, 2022 19.68 20.48 19.68 20.31 969,792 +0.82(+4.21%)
Feb 14, 2022 19.90 19.90 19.37 19.49 826,695 -0.50(-2.50%)
Feb 11, 2022 19.63 20.13 19.63 19.99 471,396 +0.35(+1.78%)
Feb 10, 2022 19.48 19.95 19.43 19.64 428,921 -0.20(-1.01%)
Feb 09, 2022 20.01 20.19 19.54 19.84 1,276,407 -0.14(-0.70%)
Feb 08, 2022 19.61 20.08 19.07 19.98 503,116 +0.29(+1.47%)
Feb 07, 2022 19.39 19.75 19.17 19.69 618,624 +0.28(+1.44%)
Feb 04, 2022 18.95 19.58 18.86 19.41 491,954 +0.39(+2.05%)
Feb 03, 2022 18.86 19.02 429,227 -0.24(-1.25%)
Feb 02, 2022 19.18 19.35 18.70 19.26 1,607,193 +0.45(+2.39%)
Feb 01, 2022 18.86 18.90 18.35 18.81 1,547,221 +0.04(+0.21%)
Jan 31, 2022 17.77 18.77 932,818 +1.16(+6.59%)
Jan 28, 2022 17.00 17.62 16.79 17.61 1,145,001 +1.08(+6.53%)
Jan 27, 2022 17.17 17.55 16.47 16.53 741,787 -0.63(-3.67%)
Jan 26, 2022 17.36 17.72 17.00 17.16 523,476 -0.26(-1.49%)
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 17.41 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 18.66 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%)
Nov 01, 2021 17.94 18.31 17.93 18.21 757,852 +0.21(+1.17%)
Oct 29, 2021 17.74 18.06 17.65 18.00 627,030 +0.24(+1.35%)
Oct 28, 2021 17.73 17.76 767,249 +0.17(+0.97%)
Oct 27, 2021 18.73 18.73 17.57 17.59 628,470 -0.34(-1.90%)
Oct 26, 2021 18.12 17.93 463,360 -0.26(-1.43%)
Oct 25, 2021 18.66 18.75 18.13 18.19 745,613 -0.53(-2.83%)
Oct 22, 2021 18.87 18.92 18.52 18.72 396,182 -0.09(-0.48%)
Oct 21, 2021 19.41 19.41 18.76 18.81 450,145 -0.67(-3.44%)
Oct 20, 2021 19.69 19.81 19.31 19.48 375,203 -0.16(-0.81%)
Oct 19, 2021 19.08 19.91 18.88 19.64 543,383 +0.68(+3.59%)
Oct 18, 2021 19.90 19.96 18.93 18.96 541,856 -1.09(-5.44%)
Oct 15, 2021 21.43 21.49 20.01 20.05 508,551 -1.21(-5.69%)
Oct 14, 2021 21.14 21.48 21.14 21.26 304,906 +0.18(+0.85%)
Oct 13, 2021 21.30 21.46 20.93 21.08 300,862 -0.14(-0.66%)
Oct 12, 2021 20.93 21.55 20.70 21.22 618,523 +0.40(+1.92%)
Oct 11, 2021 20.40 20.86 20.29 20.82 509,719 +0.48(+2.36%)
Oct 08, 2021 19.97 20.43 19.71 20.34 365,994 +0.50(+2.52%)
Oct 07, 2021 19.74 20.21 19.62 19.84 598,803 +0.28(+1.43%)
Oct 06, 2021 19.74 19.87 19.36 19.56 575,527 -0.22(-1.11%)
Oct 05, 2021 19.53 20.81 19.44 19.78 824,074 +0.22(+1.12%)
Oct 04, 2021 19.78 19.86 19.45 19.56 312,781 -0.28(-1.41%)
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.