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 (%)
May 29, 2020 15.01 15.39 14.62 15.14 1,079,200 -0.10(-0.66%)
May 28, 2020 15.31 16.10 15.14 15.24 992,590 +0.09(+0.59%)
May 27, 2020 15.71 15.78 14.76 15.15 1,106,102 -0.45(-2.88%)
May 26, 2020 16.03 16.72 15.48 15.60 1,498,324 -0.15(-0.95%)
May 22, 2020 15.75 16.25 15.48 15.75 1,678,100 +0.47(+3.08%)
May 21, 2020 15.05 15.40 14.77 15.28 819,515 +0.30(+2.00%)
May 20, 2020 14.90 15.13 14.68 14.98 673,878 +0.15(+1.01%)
May 19, 2020 14.40 15.05 14.27 14.83 1,083,576 +0.37(+2.56%)
May 18, 2020 14.25 14.62 14.23 14.46 1,069,149 +0.40(+2.84%)
May 15, 2020 13.71 14.21 13.71 14.06 757,100 +0.36(+2.63%)
May 14, 2020 13.40 13.71 13.27 13.70 934,645 +0.07(+0.51%)
May 13, 2020 13.53 13.72 13.24 13.63 992,077 +0.05(+0.37%)
May 12, 2020 13.87 14.33 13.55 13.58 1,091,974 -0.15(-1.09%)
May 11, 2020 13.40 13.79 13.22 13.73 1,063,061 +0.30(+2.23%)
May 08, 2020 13.03 13.45 13.03 13.43 636,500 +0.51(+3.95%)
May 07, 2020 13.85 13.85 12.83 12.92 705,961 -0.81(-5.90%)
May 06, 2020 13.26 13.95 13.26 13.73 1,158,220 +0.49(+3.70%)
May 05, 2020 13.75 14.18 13.07 13.24 1,480,445 +0.55(+4.33%)
May 04, 2020 12.24 12.77 12.09 12.69 803,993 +0.49(+4.02%)
May 01, 2020 12.50 12.70 11.91 12.20 805,000 -0.46(-3.63%)
Apr 30, 2020 12.82 13.30 12.66 12.66 958,949 -0.31(-2.39%)
Apr 29, 2020 13.20 13.44 12.87 12.97 901,351 -0.04(-0.31%)
Apr 28, 2020 13.59 13.69 12.96 13.01 743,404 -0.47(-3.49%)
Apr 27, 2020 13.28 13.59 13.28 13.48 512,821 +0.34(+2.59%)
Apr 24, 2020 12.88 13.26 12.70 13.14 763,000 +0.45(+3.55%)
Apr 23, 2020 12.38 12.86 12.38 12.69 566,741 +0.34(+2.75%)
Apr 22, 2020 12.28 12.40 12.14 12.35 419,852 +0.27(+2.24%)
Apr 21, 2020 12.15 12.33 11.95 12.08 581,884 -0.25(-2.03%)
Apr 20, 2020 12.59 12.96 12.29 12.33 677,673 -0.31(-2.45%)
Apr 17, 2020 12.25 12.67 12.08 12.64 786,300 +0.64(+5.33%)
Apr 16, 2020 12.03 12.20 11.57 12.00 651,252 +0.06(+0.50%)
Apr 15, 2020 11.83 12.16 11.67 11.94 678,502 -0.02(-0.17%)
Apr 14, 2020 12.25 12.32 11.85 11.96 783,886 +0.00(+0.00%)
Apr 13, 2020 12.20 12.43 11.75 11.96 463,975 -0.25(-2.05%)
Apr 09, 2020 11.79 12.24 11.66 12.21 720,700 +0.55(+4.72%)
Apr 08, 2020 11.06 11.75 10.94 11.66 1,250,637 +0.66(+6.00%)
Apr 07, 2020 11.67 11.70 10.94 11.00 1,368,850 -0.54(-4.68%)
Apr 06, 2020 11.90 12.00 11.25 11.54 1,104,236 -0.11(-0.94%)
Apr 03, 2020 12.00 12.49 11.57 11.65 1,120,000 -0.35(-2.92%)
Apr 02, 2020 11.69 12.20 11.57 12.00 862,059 +0.31(+2.65%)
Apr 01, 2020 11.65 11.89 11.34 11.69 773,378 -0.20(-1.68%)
Mar 31, 2020 11.63 11.99 11.38 11.89 1,061,033 +0.19(+1.62%)
Mar 30, 2020 11.03 11.74 11.00 11.70 1,221,169 +0.83(+7.64%)
Mar 27, 2020 10.74 11.24 10.41 10.87 917,500 -0.13(-1.18%)
Mar 26, 2020 10.48 11.18 10.48 11.00 1,042,625 +0.68(+6.59%)
Mar 25, 2020 11.37 11.61 10.30 10.32 1,316,175 -1.00(-8.83%)
Mar 24, 2020 10.85 12.16 10.80 11.32 1,303,811 +0.82(+7.81%)
Mar 23, 2020 10.17 10.61 9.700 10.50 1,267,285 +0.24(+2.34%)
Mar 20, 2020 11.02 11.33 9.770 10.26 1,719,800 -0.76(-6.90%)
Mar 19, 2020 10.78 11.73 10.55 11.02 2,879,907 +0.23(+2.13%)
Mar 18, 2020 9.970 10.93 9.860 10.79 1,748,976 +0.41(+3.95%)
Mar 17, 2020 10.31 10.78 9.710 10.38 2,972,553 +0.27(+2.67%)
Mar 16, 2020 10.03 10.38 9.771 10.11 1,990,726 -0.69(-6.39%)
Mar 13, 2020 10.89 11.14 9.810 10.80 1,257,400 +0.32(+3.05%)
Mar 12, 2020 10.38 11.00 9.990 10.48 1,573,070 -0.47(-4.29%)
Mar 11, 2020 11.08 11.27 10.81 10.95 1,158,112 -0.39(-3.44%)
Mar 10, 2020 11.01 11.41 10.75 11.34 1,203,283 +0.55(+5.10%)
Mar 09, 2020 10.94 11.13 10.16 10.79 1,418,437 -0.77(-6.66%)
Mar 06, 2020 12.26 12.34 11.21 11.56 1,924,200 -0.84(-6.77%)
Mar 05, 2020 12.61 12.81 12.30 12.40 1,057,044 -0.39(-3.05%)
Mar 04, 2020 12.51 13.07 12.37 12.79 1,059,811 +0.51(+4.15%)
Mar 03, 2020 13.22 13.25 11.88 12.28 3,082,038 -0.94(-7.11%)
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.