Corcept Therapeutics (NQ: CORT )

21.64 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.00 19.58 18.89 19.30 1,031,700 +0.36(+1.90%)
Sep 28, 2017 19.30 19.40 18.91 18.94 1,090,541 -0.32(-1.66%)
Sep 27, 2017 18.86 19.60 18.76 19.26 1,731,032 +0.53(+2.83%)
Sep 26, 2017 19.45 19.55 18.25 18.73 2,036,827 -0.40(-2.09%)
Sep 25, 2017 19.36 18.26 19.13 2,328,917 +0.93(+5.11%)
Sep 22, 2017 17.41 18.42 17.27 18.20 1,582,183 +0.69(+3.94%)
Sep 21, 2017 17.95 17.95 17.40 17.51 880,026 -0.37(-2.07%)
Sep 20, 2017 17.87 18.18 17.74 17.88 1,748,773 -0.10(-0.56%)
Sep 19, 2017 18.44 18.47 17.83 17.98 1,130,272 -0.45(-2.44%)
Sep 18, 2017 18.00 18.54 17.81 18.43 1,327,391 +0.62(+3.48%)
Sep 15, 2017 18.10 18.11 17.67 17.81 1,421,318 -0.25(-1.38%)
Sep 14, 2017 17.95 18.31 17.80 18.06 871,087 +0.02(+0.11%)
Sep 13, 2017 17.93 18.12 17.77 18.04 883,224 +0.09(+0.50%)
Sep 12, 2017 17.99 18.25 17.63 17.95 1,338,057 +0.16(+0.90%)
Sep 11, 2017 17.73 17.95 16.97 17.79 2,009,734 +0.53(+3.07%)
Sep 08, 2017 16.95 17.50 16.66 17.26 1,603,387 +0.27(+1.59%)
Sep 07, 2017 17.04 17.11 16.77 16.99 1,574,589 +0.00(+0.00%)
Sep 06, 2017 17.16 17.20 16.66 16.99 1,374,602 -0.06(-0.35%)
Sep 05, 2017 16.96 17.22 16.31 17.05 2,256,022 +0.25(+1.49%)
Sep 01, 2017 17.00 17.07 15.98 16.80 1,877,602 +0.13(+0.78%)
Aug 31, 2017 15.90 17.06 15.80 16.67 3,026,216 +1.13(+7.27%)
Aug 30, 2017 15.32 15.91 15.32 15.54 2,156,897 +0.44(+2.91%)
Aug 29, 2017 14.70 15.55 14.60 15.10 1,798,643 +0.41(+2.79%)
Aug 28, 2017 14.17 14.82 14.06 14.69 2,107,816 +0.66(+4.70%)
Aug 25, 2017 14.44 14.49 14.02 14.03 697,712 -0.40(-2.77%)
Aug 24, 2017 14.63 14.65 14.26 14.43 582,094 -0.12(-0.82%)
Aug 23, 2017 14.48 14.65 14.33 14.55 466,721 +0.01(+0.07%)
Aug 22, 2017 14.37 14.55 14.21 14.54 702,301 +0.18(+1.25%)
Aug 21, 2017 14.52 14.92 14.17 14.36 699,088 -0.16(-1.10%)
Aug 18, 2017 14.51 14.72 14.43 14.52 653,807 -0.08(-0.55%)
Aug 17, 2017 15.43 15.49 14.38 14.60 1,475,602 -0.77(-5.01%)
Aug 16, 2017 14.98 15.58 14.96 15.37 1,782,510 +0.50(+3.36%)
Aug 15, 2017 14.12 15.13 13.95 14.87 1,645,895 +0.87(+6.21%)
Aug 14, 2017 14.20 14.42 13.98 14.00 1,010,237 -0.07(-0.50%)
Aug 11, 2017 13.72 14.18 13.72 14.07 984,598 +0.39(+2.85%)
Aug 10, 2017 14.14 14.23 13.66 13.68 1,045,357 -0.59(-4.13%)
Aug 09, 2017 14.10 14.68 13.94 14.27 821,965 +0.01(+0.07%)
Aug 08, 2017 15.26 15.26 14.26 14.26 1,603,345 -0.82(-5.44%)
Aug 07, 2017 14.39 15.08 14.26 15.08 1,285,328 +0.74(+5.16%)
Aug 04, 2017 14.25 14.48 13.80 14.34 1,158,395 +0.14(+0.99%)
Aug 03, 2017 13.67 14.63 13.47 14.20 1,936,203 +0.82(+6.13%)
Aug 02, 2017 13.18 14.34 12.86 13.38 4,044,282 +1.08(+8.78%)
Aug 01, 2017 12.50 12.50 11.98 12.30 747,104 -0.17(-1.36%)
Jul 31, 2017 12.20 12.53 12.15 12.47 851,537 +0.30(+2.47%)
Jul 28, 2017 12.07 12.25 11.88 12.17 572,136 +0.05(+0.41%)
Jul 27, 2017 12.24 12.65 11.92 12.12 710,980 -0.08(-0.66%)
Jul 26, 2017 12.30 12.34 12.03 12.20 662,746 -0.14(-1.13%)
Jul 25, 2017 12.61 12.61 12.13 12.34 778,719 -0.19(-1.52%)
Jul 24, 2017 13.00 13.10 12.00 12.53 1,239,994 -0.44(-3.39%)
Jul 21, 2017 13.00 13.16 12.80 12.97 660,723 +0.02(+0.15%)
Jul 20, 2017 13.22 12.63 12.95 953,569 +0.07(+0.54%)
Jul 19, 2017 12.50 13.25 12.37 12.88 1,915,343 +0.47(+3.79%)
Jul 18, 2017 12.30 12.54 12.28 12.41 579,357 +0.25(+2.06%)
Jul 17, 2017 12.30 12.35 12.01 12.16 451,578 -0.15(-1.22%)
Jul 14, 2017 12.38 12.50 12.20 12.31 280,812 -0.04(-0.32%)
Jul 13, 2017 12.51 12.56 12.17 12.35 626,722 -0.08(-0.64%)
Jul 12, 2017 12.26 12.50 12.10 12.43 685,286 +0.24(+1.97%)
Jul 11, 2017 12.02 12.44 12.01 12.19 656,047 +0.17(+1.41%)
Jul 10, 2017 12.01 12.07 11.83 12.02 433,214 -0.01(-0.08%)
Jul 07, 2017 11.95 12.06 11.86 12.03 534,970 +0.13(+1.09%)
Jul 06, 2017 11.87 12.00 11.53 11.90 483,751 -0.09(-0.75%)
Jul 05, 2017 11.98 12.14 11.95 11.99 527,913 +0.03(+0.25%)
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.