Corcept Therapeutics (NQ: CORT )

18.87 USD -0.61 (-3.13%)
Streaming Delayed Price Updated: 1:47 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.01 29.75 27.71 28.26 1,011,900 -0.45(-1.57%)
Jan 28, 2021 29.28 30.57 28.03 28.71 1,060,711 -0.08(-0.28%)
Jan 27, 2021 28.14 29.87 27.52 28.79 673,452 +0.27(+0.95%)
Jan 26, 2021 28.85 28.95 28.14 28.52 374,665 -0.04(-0.14%)
Jan 25, 2021 28.35 28.85 27.77 28.56 430,199 +0.50(+1.78%)
Jan 22, 2021 27.77 28.11 27.41 28.06 381,300 +0.08(+0.29%)
Jan 21, 2021 28.85 28.85 27.82 27.98 347,910 -0.65(-2.27%)
Jan 20, 2021 28.75 29.18 28.25 28.63 491,014 -0.12(-0.42%)
Jan 19, 2021 28.47 29.28 28.44 28.75 466,933 +0.61(+2.17%)
Jan 15, 2021 27.62 28.36 27.48 28.14 608,100 +0.52(+1.88%)
Jan 14, 2021 27.17 27.92 27.13 27.62 597,426 +0.65(+2.41%)
Jan 13, 2021 26.91 27.03 26.58 26.97 428,551 +0.04(+0.15%)
Jan 12, 2021 27.19 27.65 26.72 26.93 510,323 -0.08(-0.30%)
Jan 11, 2021 27.13 27.73 26.56 27.01 798,283 -0.16(-0.59%)
Jan 08, 2021 27.37 27.54 26.69 27.17 889,700 -0.03(-0.11%)
Jan 07, 2021 26.54 27.47 26.31 27.20 456,218 +0.78(+2.95%)
Jan 06, 2021 26.04 26.73 25.99 26.42 776,634 +0.43(+1.65%)
Jan 05, 2021 26.03 26.41 25.79 25.99 474,642 -0.10(-0.38%)
Jan 04, 2021 26.06 26.39 25.57 26.09 662,563 -0.07(-0.27%)
Dec 31, 2020 26.16 26.16 26.16 598,663 -0.01(-0.04%)
Dec 30, 2020 25.97 26.42 25.50 26.17 598,663 +0.12(+0.46%)
Dec 29, 2020 26.84 27.17 25.84 26.05 695,593 -0.60(-2.25%)
Dec 28, 2020 27.39 27.44 26.56 26.65 468,342 -0.54(-1.99%)
Dec 24, 2020 27.43 27.78 27.01 27.19 380,700 -0.11(-0.40%)
Dec 23, 2020 27.17 27.56 26.96 27.30 471,635 +0.25(+0.92%)
Dec 22, 2020 26.94 27.31 26.60 27.05 502,849 +0.47(+1.77%)
Dec 21, 2020 25.91 26.65 25.51 26.58 645,216 +0.32(+1.22%)
Dec 18, 2020 26.96 27.06 25.82 26.26 1,542,300 -0.58(-2.16%)
Dec 17, 2020 26.38 27.10 26.19 26.84 829,584 +0.64(+2.44%)
Dec 16, 2020 26.28 26.49 25.88 26.20 873,891 +0.02(+0.08%)
Dec 15, 2020 25.65 26.24 25.44 26.18 591,792 +0.53(+2.07%)
Dec 14, 2020 25.65 25.96 25.33 25.65 957,865 +0.33(+1.30%)
Dec 11, 2020 25.02 25.43 24.67 25.32 542,600 +0.12(+0.48%)
Dec 10, 2020 24.49 25.32 24.42 25.20 1,063,402 +0.82(+3.36%)
Dec 09, 2020 24.26 24.42 23.82 24.38 761,497 +0.06(+0.25%)
Dec 08, 2020 23.72 24.64 23.64 24.32 963,401 +0.60(+2.53%)
Dec 07, 2020 23.49 23.85 23.37 23.72 660,601 +0.17(+0.72%)
Dec 04, 2020 23.43 23.87 23.31 23.55 526,500 +0.19(+0.81%)
Dec 03, 2020 23.05 24.10 22.91 23.36 743,691 +0.49(+2.14%)
Dec 02, 2020 22.81 23.27 22.72 22.87 498,627 -0.12(-0.52%)
Dec 01, 2020 23.02 23.29 22.64 22.99 1,165,147 +0.35(+1.55%)
Nov 30, 2020 22.92 23.10 22.52 22.64 1,524,986 -0.35(-1.52%)
Nov 27, 2020 23.46 23.80 22.91 22.99 461,400 +0.16(+0.70%)
Nov 25, 2020 22.87 23.05 22.50 22.83 629,000 -0.05(-0.22%)
Nov 24, 2020 23.23 23.23 22.80 22.88 935,498 -0.12(-0.52%)
Nov 23, 2020 23.81 24.22 22.83 23.00 2,211,621 -0.93(-3.89%)
Nov 20, 2020 23.08 23.96 22.98 23.93 3,270,300 +0.49(+2.09%)
Nov 19, 2020 22.45 23.55 21.37 23.44 4,848,506 +4.78(+25.62%)
Nov 18, 2020 18.24 20.87 17.36 18.66 2,578,506 +0.62(+3.44%)
Nov 17, 2020 18.07 18.29 17.59 18.04 892,417 -0.06(-0.33%)
Nov 16, 2020 18.25 18.88 17.97 18.10 1,209,378 +0.01(+0.06%)
Nov 13, 2020 18.77 18.77 17.91 18.09 873,800 -0.23(-1.26%)
Nov 12, 2020 18.83 18.97 17.96 18.32 1,150,051 -0.67(-3.53%)
Nov 11, 2020 19.02 19.39 18.57 18.99 1,125,364 +0.63(+3.43%)
Nov 10, 2020 17.80 18.44 17.44 18.36 965,636 +0.42(+2.34%)
Nov 09, 2020 18.49 18.97 17.86 17.94 1,297,380 -0.15(-0.83%)
Nov 06, 2020 18.09 18.29 17.84 18.09 802,000 +0.01(+0.06%)
Nov 05, 2020 18.33 18.50 17.71 18.08 838,163 -0.10(-0.55%)
Nov 04, 2020 16.74 18.43 16.67 18.18 1,092,575 +0.38(+2.13%)
Nov 03, 2020 17.52 17.98 17.33 17.80 884,179 +0.39(+2.24%)
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.