Corcept Therapeutics (NQ: CORT )

20.05 USD -1.21 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.73 24.40 23.69 23.79 790,516 +0.30(+1.28%)
Mar 30, 2021 23.76 24.10 23.35 23.49 639,104 -0.36(-1.51%)
Mar 29, 2021 24.49 24.56 23.54 23.85 397,455 -0.63(-2.57%)
Mar 26, 2021 23.90 24.50 23.59 24.48 403,200 +0.73(+3.07%)
Mar 25, 2021 23.58 24.03 23.29 23.75 524,950 +0.10(+0.42%)
Mar 24, 2021 25.10 25.10 23.56 23.65 437,126 -1.48(-5.89%)
Mar 23, 2021 25.71 25.71 24.70 25.13 542,580 -0.57(-2.22%)
Mar 22, 2021 25.70 26.16 25.61 25.70 381,527 +0.08(+0.31%)
Mar 19, 2021 25.08 25.75 24.70 25.62 1,183,400 +0.67(+2.69%)
Mar 18, 2021 25.43 25.43 24.82 24.95 385,430 -0.76(-2.96%)
Mar 17, 2021 25.45 25.94 24.93 25.71 362,381 +0.21(+0.82%)
Mar 16, 2021 26.00 26.33 25.03 25.50 391,456 -0.29(-1.12%)
Mar 15, 2021 25.67 26.16 25.41 25.79 396,783 +0.10(+0.39%)
Mar 12, 2021 25.21 25.83 25.17 25.69 468,200 +0.21(+0.82%)
Mar 11, 2021 25.10 25.59 24.76 25.48 599,131 +0.72(+2.91%)
Mar 10, 2021 25.00 25.40 24.63 24.76 560,808 +0.10(+0.41%)
Mar 09, 2021 24.06 25.00 23.81 24.66 523,704 +0.91(+3.83%)
Mar 08, 2021 24.55 24.55 23.75 23.75 502,767 -0.80(-3.26%)
Mar 05, 2021 24.16 24.69 23.02 24.55 726,900 +0.69(+2.91%)
Mar 04, 2021 24.32 24.77 23.63 23.86 1,041,429 -0.55(-2.27%)
Mar 03, 2021 24.50 24.95 24.39 24.41 602,899 -0.37(-1.49%)
Mar 02, 2021 25.50 25.61 24.59 24.78 627,040 -0.68(-2.67%)
Mar 01, 2021 25.30 25.48 24.76 25.46 660,366 +0.31(+1.23%)
Feb 26, 2021 25.68 25.87 24.77 25.15 788,100 -0.41(-1.60%)
Feb 25, 2021 26.45 26.80 25.51 25.56 1,039,358 -1.05(-3.93%)
Feb 24, 2021 26.68 27.22 26.50 26.61 518,131 -0.02(-0.08%)
Feb 23, 2021 26.50 27.00 26.00 26.62 685,484 -0.11(-0.43%)
Feb 22, 2021 26.50 26.88 26.50 26.74 519,344 -0.20(-0.74%)
Feb 19, 2021 26.73 27.30 26.68 26.94 419,000 +0.22(+0.82%)
Feb 18, 2021 27.65 27.86 26.69 26.72 713,380 -0.99(-3.57%)
Feb 17, 2021 27.92 27.92 27.30 27.71 637,560 -0.38(-1.35%)
Feb 16, 2021 28.25 28.25 27.65 28.09 574,347 +0.09(+0.32%)
Feb 12, 2021 28.50 28.55 27.95 28.00 680,900 -0.67(-2.34%)
Feb 11, 2021 29.76 29.81 28.19 28.67 792,210 -1.10(-3.69%)
Feb 10, 2021 30.00 30.32 28.96 29.77 545,908 +0.15(+0.51%)
Feb 09, 2021 29.06 31.18 28.28 29.62 1,058,352 -0.94(-3.08%)
Feb 08, 2021 30.22 30.98 29.58 30.56 964,605 +1.15(+3.91%)
Feb 05, 2021 29.63 29.98 28.91 29.41 462,800 -0.05(-0.17%)
Feb 04, 2021 29.18 29.66 28.95 29.46 310,039 +0.42(+1.45%)
Feb 03, 2021 29.71 29.79 28.82 29.04 342,249 -0.89(-2.97%)
Feb 02, 2021 29.92 30.10 29.32 29.93 472,356 +0.64(+2.19%)
Feb 01, 2021 28.60 29.36 28.10 29.29 419,185 +1.03(+3.64%)
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%)
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.