Corcept Therapeutics (NQ: CORT )

17.16 USD -0.26 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.99 16.05 15.64 15.72 1,211,078 -0.07(-0.44%)
Jun 28, 2018 15.28 15.86 15.12 15.79 1,208,665 +0.49(+3.20%)
Jun 27, 2018 16.04 16.20 15.27 15.30 1,160,288 -0.74(-4.61%)
Jun 26, 2018 16.07 16.58 15.76 16.04 901,915 -0.08(-0.50%)
Jun 25, 2018 16.01 16.19 15.45 16.12 1,053,712 +0.06(+0.37%)
Jun 22, 2018 16.63 16.63 15.67 16.06 2,000,002 -0.48(-2.90%)
Jun 21, 2018 16.38 16.58 16.05 16.54 977,332 +0.13(+0.79%)
Jun 20, 2018 16.39 16.78 16.26 16.41 1,141,195 +0.14(+0.83%)
Jun 19, 2018 16.66 16.71 15.84 16.27 2,782,916 -0.60(-3.58%)
Jun 18, 2018 19.18 19.56 16.65 16.88 3,203,033 -2.50(-12.90%)
Jun 15, 2018 19.33 19.33 19.38 1,713,700 +0.05(+0.26%)
Jun 14, 2018 19.26 19.82 19.13 19.33 1,104,347 +0.20(+1.05%)
Jun 13, 2018 18.89 19.50 18.67 19.13 1,228,119 +0.28(+1.49%)
Jun 12, 2018 18.82 19.14 18.64 18.85 665,790 +0.13(+0.69%)
Jun 11, 2018 18.58 19.07 18.43 18.72 682,668 +0.20(+1.08%)
Jun 08, 2018 18.20 18.61 18.14 18.52 705,870 +0.33(+1.81%)
Jun 07, 2018 18.80 18.96 17.87 18.19 998,755 -0.61(-3.24%)
Jun 06, 2018 19.11 18.80 603,553 +0.30(+1.62%)
Jun 05, 2018 18.66 18.74 18.35 18.50 878,198 -0.27(-1.44%)
Jun 04, 2018 18.58 18.85 18.30 18.77 994,346 +0.27(+1.46%)
Jun 01, 2018 18.68 18.84 18.36 18.50 874,848 +0.00(+0.00%)
May 31, 2018 18.86 18.91 18.14 18.50 1,497,904 -1.19(-6.04%)
May 30, 2018 18.91 20.00 18.79 19.69 1,242,450 +1.00(+5.35%)
May 29, 2018 18.53 19.13 18.40 18.69 933,252 -0.01(-0.05%)
May 25, 2018 18.70 18.70 18.70 0 +0.11(+0.59%)
May 24, 2018 18.07 18.65 17.99 18.59 1,125,391 +0.59(+3.28%)
May 23, 2018 17.82 18.27 17.75 18.00 803,967 +0.05(+0.28%)
May 22, 2018 18.24 18.44 17.79 17.95 797,073 -0.28(-1.54%)
May 21, 2018 18.70 18.98 18.07 18.23 923,036 -0.33(-1.78%)
May 18, 2018 18.07 18.59 17.97 18.56 1,389,065 +0.58(+3.23%)
May 17, 2018 17.71 18.14 17.71 17.98 1,045,740 +0.23(+1.30%)
May 16, 2018 17.67 18.00 17.46 17.75 1,217,357 +0.14(+0.79%)
May 15, 2018 17.14 17.91 16.91 17.61 1,606,567 +0.45(+2.62%)
May 14, 2018 16.31 17.62 16.21 17.16 1,645,871 +0.96(+5.93%)
May 11, 2018 15.73 16.62 15.64 16.20 1,771,954 +0.43(+2.73%)
May 10, 2018 17.00 17.00 15.76 15.77 2,108,024 -1.26(-7.40%)
May 09, 2018 16.90 17.20 15.02 17.03 2,876,662 -0.33(-1.90%)
May 08, 2018 17.59 17.76 17.33 17.36 696,451 -0.42(-2.36%)
May 07, 2018 17.56 17.81 17.51 17.78 981,552 +0.36(+2.07%)
May 04, 2018 16.76 17.75 16.63 17.42 1,213,083 +0.58(+3.44%)
May 03, 2018 17.30 17.48 16.46 16.84 762,288 -0.50(-2.88%)
May 02, 2018 16.88 17.48 16.84 17.34 655,681 +0.49(+2.91%)
May 01, 2018 16.69 17.02 16.24 16.85 1,014,434 +0.17(+1.02%)
Apr 30, 2018 17.11 17.38 16.62 16.68 1,068,592 -0.44(-2.57%)
Apr 27, 2018 16.98 17.26 16.85 17.12 994,953 +0.12(+0.71%)
Apr 26, 2018 17.06 17.37 16.79 17.00 598,610 +0.01(+0.06%)
Apr 25, 2018 17.28 17.38 16.66 16.99 952,721 -0.35(-2.02%)
Apr 24, 2018 17.61 17.99 17.15 17.34 805,257 -0.08(-0.46%)
Apr 23, 2018 17.57 17.78 17.32 17.42 619,713 -0.17(-0.97%)
Apr 20, 2018 18.06 18.06 17.46 17.59 654,905 -0.58(-3.19%)
Apr 19, 2018 17.82 18.28 17.44 18.17 970,534 +0.25(+1.40%)
Apr 18, 2018 17.77 18.14 17.53 17.92 1,070,827 +0.34(+1.91%)
Apr 17, 2018 17.17 17.83 17.10 17.58 781,945 +0.48(+2.84%)
Apr 16, 2018 17.00 17.21 16.83 17.10 697,795 +0.12(+0.71%)
Apr 13, 2018 17.21 17.29 16.73 16.98 942,703 +0.22(+1.31%)
Apr 12, 2018 16.54 17.02 16.51 16.76 526,202 +0.21(+1.27%)
Apr 11, 2018 16.73 17.08 16.43 16.55 1,026,660 -0.40(-2.36%)
Apr 10, 2018 16.99 17.29 16.68 16.95 1,121,054 +0.20(+1.19%)
Apr 09, 2018 16.31 17.18 16.30 16.75 622,366 +0.60(+3.72%)
Apr 06, 2018 16.46 16.65 15.89 16.15 1,485,781 -0.43(-2.59%)
Apr 05, 2018 16.55 16.79 16.38 16.58 925,619 +0.10(+0.61%)
Apr 04, 2018 15.68 16.57 15.63 16.48 1,132,187 +0.46(+2.87%)
Apr 03, 2018 15.41 16.26 15.31 16.02 1,459,333 +0.60(+3.89%)
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.