Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19.59 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%)
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.