Corcept Therapeutics (NQ: CORT )

21.00 +0.89 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 20.11 21.00 19.87 21.00 579,162 +0.89(+4.43%)
May 26, 2022 20.12 20.34 19.90 20.11 424,083 +0.17(+0.85%)
May 25, 2022 20.02 20.20 19.68 19.94 459,827 -0.06(-0.30%)
May 24, 2022 20.05 20.27 19.69 20.00 758,530 -0.05(-0.25%)
May 23, 2022 20.67 20.67 19.91 20.05 629,813 -0.37(-1.81%)
May 20, 2022 20.41 20.63 19.90 20.42 1,170,262 +0.17(+0.84%)
May 19, 2022 19.46 20.38 19.23 20.25 894,347 +0.78(+4.01%)
May 18, 2022 19.12 19.55 19.12 19.47 837,388 -0.08(-0.41%)
May 17, 2022 19.34 19.91 19.09 19.55 565,844 +0.51(+2.68%)
May 16, 2022 18.94 19.48 18.66 19.04 900,247 +0.10(+0.53%)
May 13, 2022 18.85 19.29 18.71 18.94 1,283,224 +0.32(+1.72%)
May 12, 2022 17.32 18.80 17.29 18.62 836,697 +1.29(+7.44%)
May 11, 2022 18.24 18.58 17.19 17.33 1,105,543 -0.94(-5.15%)
May 10, 2022 18.72 19.04 18.02 18.27 1,080,994 -0.25(-1.35%)
May 09, 2022 18.83 19.15 18.38 18.52 1,451,909 -0.68(-3.54%)
May 06, 2022 20.68 20.93 18.90 19.20 2,232,025 -2.12(-9.94%)
May 05, 2022 22.10 22.10 21.03 21.32 1,128,829 -0.90(-4.05%)
May 04, 2022 21.95 22.29 21.02 22.22 958,116 +0.24(+1.09%)
May 03, 2022 22.03 22.30 21.66 21.98 759,066 -0.07(-0.32%)
May 02, 2022 21.58 22.05 21.19 22.05 1,064,105 +0.54(+2.51%)
Apr 29, 2022 21.06 21.61 21.04 21.51 771,332 +0.26(+1.22%)
Apr 28, 2022 21.86 21.86 21.14 21.25 750,586 -0.31(-1.44%)
Apr 27, 2022 21.98 22.09 21.52 21.56 1,030,651 -0.35(-1.60%)
Apr 26, 2022 22.57 22.57 21.90 21.91 868,491 -0.85(-3.73%)
Apr 25, 2022 22.21 22.81 22.21 22.76 830,940 +0.44(+1.97%)
Apr 22, 2022 22.77 23.00 22.22 22.32 1,063,244 -0.45(-1.98%)
Apr 21, 2022 23.17 23.48 22.58 22.77 1,076,484 -0.22(-0.96%)
Apr 20, 2022 23.06 23.37 22.90 22.99 1,459,271 -0.21(-0.91%)
Apr 19, 2022 23.37 23.66 23.08 23.20 950,461 -0.06(-0.26%)
Apr 18, 2022 24.18 24.39 23.16 23.26 1,015,327 -1.23(-5.02%)
Apr 14, 2022 25.53 25.68 24.46 24.49 1,275,216 -0.76(-3.01%)
Apr 13, 2022 24.28 25.31 24.28 25.25 519,267 +1.01(+4.17%)
Apr 12, 2022 24.05 24.59 24.04 24.24 760,490 +0.18(+0.75%)
Apr 11, 2022 24.86 24.86 24.02 24.06 773,333 -0.80(-3.22%)
Apr 08, 2022 25.68 25.68 24.79 24.86 942,134 -0.44(-1.74%)
Apr 07, 2022 24.58 25.51 24.58 25.30 1,154,498 +0.71(+2.89%)
Apr 06, 2022 23.97 24.77 23.75 24.59 924,238 +0.48(+1.99%)
Apr 05, 2022 23.83 24.59 23.74 24.11 907,446 +0.31(+1.30%)
Apr 04, 2022 23.65 23.84 23.27 23.80 966,293 +0.15(+0.63%)
Apr 01, 2022 22.75 23.82 22.25 23.65 1,152,188 +1.13(+5.02%)
Mar 31, 2022 24.36 25.01 22.03 22.52 2,565,703 -1.66(-6.87%)
Mar 30, 2022 24.89 25.06 24.08 24.18 618,379 -0.60(-2.42%)
Mar 29, 2022 24.20 24.97 24.07 24.78 1,399,531 +0.83(+3.47%)
Mar 28, 2022 23.85 24.25 23.75 23.95 698,554 -0.02(-0.08%)
Mar 25, 2022 24.25 24.80 23.67 23.97 1,135,648 -0.15(-0.62%)
Mar 24, 2022 24.53 24.53 23.72 24.12 885,754 -0.10(-0.41%)
Mar 23, 2022 24.28 24.57 23.83 24.22 770,586 -0.01(-0.04%)
Mar 22, 2022 24.71 25.50 23.47 24.23 1,033,861 -0.40(-1.62%)
Mar 21, 2022 25.00 25.19 24.49 24.63 742,141 -0.34(-1.36%)
Mar 18, 2022 24.38 25.00 24.25 24.97 2,078,366 +0.43(+1.75%)
Mar 17, 2022 24.32 24.71 24.12 24.54 515,761 +0.30(+1.24%)
Mar 16, 2022 24.00 24.35 23.58 24.24 546,993 +0.24(+1.00%)
Mar 15, 2022 22.80 24.00 22.73 24.00 726,559 +1.00(+4.35%)
Mar 14, 2022 24.26 24.77 22.75 23.00 950,844 -1.32(-5.43%)
Mar 11, 2022 24.35 25.00 24.30 24.32 636,359 -0.07(-0.29%)
Mar 10, 2022 24.93 25.18 24.28 24.39 877,168 -0.82(-3.25%)
Mar 09, 2022 24.43 25.27 24.31 25.21 1,158,977 +0.97(+4.00%)
Mar 08, 2022 23.95 24.95 23.95 24.24 977,698 +0.16(+0.66%)
Mar 07, 2022 23.57 24.40 23.28 24.08 667,273 +0.41(+1.73%)
Mar 04, 2022 24.01 24.34 23.39 23.67 823,917 -0.48(-1.99%)
Mar 03, 2022 24.10 24.21 23.56 24.15 776,167 -0.01(-0.04%)
Mar 02, 2022 23.39 24.32 23.06 24.16 1,404,892 +1.02(+4.41%)
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.