Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.91 24.29 22.78 23.02 1,439,063 -0.66(-2.81%)
Jan 30, 2018 24.95 25.15 19.57 23.68 2,572,436 -1.82(-7.14%)
Jan 29, 2018 25.12 25.96 24.80 25.50 1,574,156 +0.40(+1.59%)
Jan 26, 2018 25.07 25.24 24.83 25.10 1,057,432 +0.04(+0.16%)
Jan 25, 2018 25.13 25.15 24.52 25.06 1,742,108 -0.02(-0.08%)
Jan 24, 2018 25.76 25.76 24.59 25.08 1,833,658 -0.36(-1.42%)
Jan 23, 2018 25.25 25.68 24.88 25.44 2,434,174 +0.74(+3.00%)
Jan 22, 2018 24.20 25.12 24.12 24.70 2,470,113 +0.72(+3.00%)
Jan 19, 2018 23.68 24.02 23.15 23.98 2,033,275 +0.40(+1.70%)
Jan 18, 2018 22.40 23.77 21.92 23.58 3,122,436 +1.39(+6.26%)
Jan 17, 2018 21.40 22.45 20.36 22.19 4,587,959 +0.88(+4.13%)
Jan 16, 2018 21.06 21.36 21.02 21.31 1,667,871 +0.66(+3.20%)
Jan 12, 2018 20.65 20.65 20.65 0 -0.20(-0.96%)
Jan 11, 2018 20.67 20.93 20.11 20.85 1,864,245 +0.04(+0.19%)
Jan 10, 2018 20.94 20.81 1,472,021 +0.87(+4.36%)
Jan 09, 2018 18.80 20.33 18.76 19.94 2,986,430 +1.14(+6.06%)
Jan 08, 2018 18.71 18.91 18.28 18.80 1,148,417 +0.07(+0.37%)
Jan 05, 2018 18.87 18.98 18.57 18.73 1,047,250 -0.10(-0.53%)
Jan 04, 2018 18.46 19.09 18.25 18.83 1,995,379 +0.41(+2.23%)
Jan 03, 2018 18.13 18.55 17.89 18.42 1,254,736 +0.28(+1.54%)
Jan 02, 2018 18.07 18.13 17.85 18.14 1,611,821 +0.08(+0.44%)
Dec 29, 2017 18.06 18.06 18.06 0 -0.10(-0.55%)
Dec 28, 2017 17.76 18.18 17.27 18.16 1,997,865 +0.54(+3.06%)
Dec 27, 2017 18.80 18.80 17.25 17.62 3,202,339 -1.17(-6.23%)
Dec 26, 2017 19.15 17.80 18.79 14,181,154 +0.90(+5.03%)
Dec 22, 2017 17.58 18.05 17.22 17.89 2,365,190 +0.38(+2.17%)
Dec 21, 2017 17.29 18.57 17.20 17.51 5,146,562 +1.71(+10.82%)
Dec 20, 2017 15.77 16.10 15.63 15.80 1,366,046 +0.03(+0.19%)
Dec 19, 2017 16.39 16.39 15.30 15.77 1,882,676 -0.78(-4.71%)
Dec 18, 2017 15.72 16.55 15.50 16.55 1,511,032 -0.06(-0.36%)
Dec 15, 2017 17.31 17.43 16.10 16.61 2,283,145 -0.66(-3.82%)
Dec 14, 2017 17.24 17.77 17.08 17.27 1,192,787 -0.01(-0.06%)
Dec 13, 2017 17.07 17.39 16.90 17.28 1,168,461 +0.12(+0.70%)
Dec 12, 2017 17.05 17.42 17.00 17.16 819,744 +0.13(+0.76%)
Dec 11, 2017 16.78 17.34 16.77 17.03 1,016,980 +0.24(+1.43%)
Dec 08, 2017 16.67 16.99 16.45 16.79 879,057 +0.27(+1.63%)
Dec 07, 2017 16.21 16.77 15.81 16.52 1,416,584 +0.31(+1.91%)
Dec 06, 2017 16.67 16.75 15.35 16.21 1,927,644 -0.47(-2.82%)
Dec 05, 2017 16.58 17.30 16.43 16.68 1,437,491 +0.00(+0.00%)
Dec 04, 2017 18.40 19.18 16.68 16.68 1,885,805 -1.52(-8.35%)
Dec 01, 2017 17.97 18.22 17.40 18.20 1,182,952 +0.26(+1.45%)
Nov 30, 2017 17.54 18.02 17.39 17.94 1,168,680 +0.51(+2.93%)
Nov 29, 2017 18.15 18.25 16.88 17.43 1,973,955 -0.70(-3.86%)
Nov 28, 2017 18.00 18.38 17.95 18.13 1,645,884 +0.18(+1.00%)
Nov 27, 2017 17.67 18.14 17.61 17.95 1,408,910 +0.37(+2.10%)
Nov 24, 2017 17.75 17.95 17.34 17.58 531,106 -0.17(-0.96%)
Nov 22, 2017 17.68 17.82 17.08 17.75 810,106 +0.17(+0.97%)
Nov 21, 2017 17.22 17.72 17.22 17.58 1,260,718 +0.49(+2.87%)
Nov 20, 2017 18.20 18.38 16.93 17.09 2,209,292 -1.30(-7.07%)
Nov 17, 2017 18.96 19.14 18.21 18.39 927,812 -0.66(-3.46%)
Nov 16, 2017 19.11 19.50 18.51 19.05 1,282,974 +0.60(+3.25%)
Nov 15, 2017 17.90 18.60 17.69 18.45 1,066,999 +0.25(+1.37%)
Nov 14, 2017 17.62 18.27 17.46 18.20 885,858 +0.45(+2.54%)
Nov 13, 2017 17.64 17.92 17.46 17.75 556,479 +0.03(+0.17%)
Nov 10, 2017 17.61 18.14 17.53 17.72 719,490 -0.04(-0.23%)
Nov 09, 2017 17.71 17.90 17.38 17.76 994,337 -0.15(-0.84%)
Nov 08, 2017 17.38 18.02 17.26 17.91 1,189,214 +0.50(+2.87%)
Nov 07, 2017 18.27 18.54 17.20 17.41 1,414,728 -0.79(-4.34%)
Nov 06, 2017 17.30 18.36 16.71 18.20 1,736,655 +0.88(+5.08%)
Nov 03, 2017 19.63 19.63 16.25 17.32 3,470,392 -2.39(-12.13%)
Nov 02, 2017 18.85 19.75 18.65 19.71 1,581,861 +0.61(+3.19%)
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.