Corcept Therapeutics (NQ: CORT )

23.26 +0.32 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 22.96 23.45 22.90 23.26 270,345 +0.32(+1.39%)
Jan 26, 2023 23.58 23.84 22.84 22.94 404,347 -0.44(-1.88%)
Jan 25, 2023 22.73 23.39 22.29 23.38 639,002 +0.61(+2.68%)
Jan 24, 2023 24.18 24.26 22.36 22.77 1,010,493 -1.40(-5.79%)
Jan 23, 2023 24.00 24.27 23.64 24.17 581,695 +0.24(+1.00%)
Jan 20, 2023 23.82 23.98 23.34 23.93 642,184 +0.25(+1.06%)
Jan 19, 2023 23.50 23.79 23.27 23.68 649,667 +0.19(+0.81%)
Jan 18, 2023 22.93 23.86 22.93 23.49 770,316 +0.56(+2.44%)
Jan 17, 2023 22.42 23.02 22.28 22.93 575,481 +0.49(+2.18%)
Jan 13, 2023 21.93 22.79 21.93 22.44 879,984 +0.58(+2.65%)
Jan 12, 2023 21.15 21.88 20.81 21.86 704,839 +0.84(+4.00%)
Jan 11, 2023 20.93 21.12 20.77 21.02 489,537 +0.13(+0.62%)
Jan 10, 2023 20.55 21.03 20.55 20.89 386,281 +0.37(+1.80%)
Jan 09, 2023 20.66 20.82 20.43 20.52 441,324 -0.11(-0.53%)
Jan 06, 2023 20.71 20.93 20.35 20.63 521,568 +0.13(+0.63%)
Jan 05, 2023 20.09 20.62 19.78 20.50 485,778 +0.26(+1.28%)
Jan 04, 2023 20.23 20.56 19.81 20.24 611,383 +0.07(+0.35%)
Jan 03, 2023 20.40 20.65 19.97 20.17 659,705 -0.14(-0.69%)
Dec 30, 2022 20.36 20.37 20.01 20.31 528,516 -0.17(-0.83%)
Dec 29, 2022 20.12 20.59 20.02 20.48 463,731 +0.53(+2.66%)
Dec 28, 2022 20.07 20.31 19.87 19.95 362,520 -0.06(-0.30%)
Dec 27, 2022 20.64 20.65 19.84 20.01 466,504 -0.64(-3.10%)
Dec 23, 2022 20.66 20.97 20.45 20.65 523,340 +0.05(+0.24%)
Dec 22, 2022 20.50 20.78 20.20 20.60 640,636 +0.04(+0.19%)
Dec 21, 2022 20.61 20.68 20.19 20.56 519,143 +0.04(+0.19%)
Dec 20, 2022 20.26 20.95 20.26 20.52 1,403,739 +0.22(+1.08%)
Dec 19, 2022 20.10 20.80 20.10 20.30 1,059,258 +0.21(+1.05%)
Dec 16, 2022 20.07 20.39 19.59 20.09 2,539,096 -0.09(-0.45%)
Dec 15, 2022 20.51 20.66 20.02 20.18 1,868,347 -0.47(-2.28%)
Dec 14, 2022 20.78 21.01 20.51 20.65 936,076 -0.21(-1.01%)
Dec 13, 2022 21.43 21.43 20.75 20.86 1,534,335 +0.02(+0.10%)
Dec 12, 2022 21.64 21.83 20.61 20.84 1,412,679 -0.54(-2.53%)
Dec 09, 2022 22.97 22.97 21.31 21.38 1,552,402 -1.63(-7.08%)
Dec 08, 2022 23.48 23.56 22.64 23.01 957,936 -0.51(-2.17%)
Dec 07, 2022 22.92 23.60 22.75 23.52 487,432 +0.66(+2.89%)
Dec 06, 2022 23.41 23.52 22.53 22.86 1,295,149 -0.54(-2.31%)
Dec 05, 2022 24.75 24.91 23.22 23.40 1,924,130 -1.58(-6.33%)
Dec 02, 2022 24.82 25.16 24.67 24.98 301,902 +0.04(+0.16%)
Dec 01, 2022 25.27 25.29 24.64 24.94 536,195 -0.34(-1.34%)
Nov 30, 2022 25.68 25.71 24.84 25.28 821,556 -0.28(-1.10%)
Nov 29, 2022 25.32 25.62 25.16 25.56 295,608 +0.19(+0.75%)
Nov 28, 2022 25.92 25.92 25.25 25.37 375,837 -0.73(-2.80%)
Nov 25, 2022 26.02 26.29 26.01 26.10 86,883 +0.11(+0.42%)
Nov 23, 2022 26.06 26.34 25.38 25.99 322,071 -0.05(-0.19%)
Nov 22, 2022 25.94 26.07 25.40 26.04 406,601 -0.03(-0.12%)
Nov 21, 2022 26.51 26.61 26.06 26.07 332,168 -0.44(-1.66%)
Nov 18, 2022 26.43 26.73 26.05 26.51 369,464 +0.54(+2.08%)
Nov 17, 2022 26.30 26.41 25.88 25.97 368,081 -0.44(-1.67%)
Nov 16, 2022 26.84 27.38 26.07 26.41 425,888 -0.28(-1.05%)
Nov 15, 2022 26.02 26.91 25.95 26.69 560,203 +0.87(+3.37%)
Nov 14, 2022 26.50 26.99 25.80 25.82 343,334 -0.68(-2.57%)
Nov 11, 2022 25.83 26.67 25.66 26.50 783,729 +0.63(+2.44%)
Nov 10, 2022 25.40 25.96 24.75 25.87 547,185 +1.32(+5.38%)
Nov 09, 2022 24.47 25.44 24.41 24.55 595,732 +0.04(+0.16%)
Nov 08, 2022 24.89 24.96 24.31 24.51 827,270 -0.33(-1.33%)
Nov 07, 2022 25.35 25.54 24.78 24.84 721,263 -0.80(-3.12%)
Nov 04, 2022 27.05 27.24 24.80 25.64 1,473,567 -2.88(-10.10%)
Nov 03, 2022 28.83 28.93 26.36 28.52 1,162,344 -0.32(-1.11%)
Nov 02, 2022 29.98 30.14 28.80 28.84 677,310 -1.12(-3.74%)
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.