Corcept Therapeutics (NQ: CORT )

25.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.96 12.97 12.57 12.67 623,000 -0.36(-2.76%)
Jan 30, 2020 12.98 13.10 12.86 13.03 392,016 -0.06(-0.46%)
Jan 29, 2020 13.44 13.55 13.08 13.09 504,777 -0.35(-2.60%)
Jan 28, 2020 13.23 13.53 13.09 13.44 670,684 +0.21(+1.55%)
Jan 27, 2020 12.90 13.28 12.77 13.23 641,874 +0.18(+1.38%)
Jan 24, 2020 13.13 13.35 13.01 13.05 760,800 -0.08(-0.57%)
Jan 23, 2020 13.11 13.20 12.95 13.13 1,198,654 +0.03(+0.23%)
Jan 22, 2020 12.83 13.18 12.72 13.10 589,293 +0.32(+2.50%)
Jan 21, 2020 12.90 12.98 12.55 12.78 586,482 -0.12(-0.93%)
Jan 17, 2020 13.23 13.23 12.85 12.90 516,600 -0.24(-1.83%)
Jan 16, 2020 12.68 13.32 12.68 13.14 819,176 +0.48(+3.79%)
Jan 15, 2020 12.44 12.71 12.44 12.66 451,053 +0.28(+2.26%)
Jan 14, 2020 12.42 12.50 12.08 12.38 641,541 -0.10(-0.80%)
Jan 13, 2020 12.33 12.49 12.16 12.48 462,845 +0.15(+1.22%)
Jan 10, 2020 12.08 12.45 12.08 12.33 569,200 +0.25(+2.07%)
Jan 09, 2020 11.98 12.21 11.92 12.08 655,368 +0.15(+1.26%)
Jan 08, 2020 11.83 11.97 11.78 11.93 818,401 +0.07(+0.59%)
Jan 07, 2020 11.94 12.05 11.85 11.86 553,528 -0.07(-0.59%)
Jan 06, 2020 12.11 12.11 11.62 11.93 837,372 -0.20(-1.65%)
Jan 03, 2020 11.94 12.22 11.80 12.13 642,200 +0.07(+0.58%)
Jan 02, 2020 12.13 12.16 11.73 12.06 1,002,496 -0.04(-0.33%)
Dec 31, 2019 12.04 12.34 11.77 12.10 825,100 +0.04(+0.33%)
Dec 30, 2019 12.28 12.39 12.03 12.06 478,056 -0.23(-1.87%)
Dec 27, 2019 12.41 12.41 12.07 12.29 612,000 -0.06(-0.49%)
Dec 26, 2019 12.58 12.60 12.21 12.35 551,613 -0.28(-2.22%)
Dec 24, 2019 12.66 12.71 12.38 12.63 356,000 -0.02(-0.20%)
Dec 23, 2019 12.57 12.71 12.40 12.65 737,326 +0.05(+0.44%)
Dec 20, 2019 12.71 12.71 12.32 12.60 1,620,500 -0.04(-0.32%)
Dec 19, 2019 12.69 12.89 12.54 12.64 586,302 +0.01(+0.08%)
Dec 18, 2019 12.98 13.00 12.32 12.63 1,230,133 -0.26(-2.06%)
Dec 17, 2019 12.85 13.13 12.71 12.89 746,869 +0.14(+1.14%)
Dec 16, 2019 12.87 13.28 12.65 12.75 1,039,087 -0.13(-1.01%)
Dec 13, 2019 13.40 13.56 12.83 12.88 726,200 -0.48(-3.59%)
Dec 12, 2019 13.57 13.68 12.99 13.36 769,519 -0.21(-1.55%)
Dec 11, 2019 13.78 13.96 13.50 13.57 597,467 -0.23(-1.67%)
Dec 10, 2019 13.74 13.98 13.66 13.80 779,927 +0.05(+0.36%)
Dec 09, 2019 13.30 13.81 13.30 13.75 1,110,655 +0.45(+3.38%)
Dec 06, 2019 13.13 13.48 13.13 13.30 1,174,300 +0.20(+1.53%)
Dec 05, 2019 13.10 13.34 13.00 13.10 932,286 -0.03(-0.23%)
Dec 04, 2019 13.66 13.78 12.99 13.13 1,362,893 -0.47(-3.46%)
Dec 03, 2019 13.02 13.64 13.02 13.60 2,126,243 +0.50(+3.82%)
Dec 02, 2019 12.86 13.15 12.82 13.10 1,078,397 +0.27(+2.10%)
Nov 29, 2019 13.24 13.42 12.81 12.83 619,200 -0.38(-2.88%)
Nov 27, 2019 13.14 13.39 13.05 13.21 685,000 +0.11(+0.84%)
Nov 26, 2019 12.88 13.44 12.78 13.10 1,266,423 +0.23(+1.79%)
Nov 25, 2019 13.08 13.14 12.76 12.87 1,214,175 -0.17(-1.27%)
Nov 22, 2019 13.00 13.14 12.47 13.04 1,430,900 +0.06(+0.50%)
Nov 21, 2019 13.51 13.92 12.56 12.97 3,551,908 -0.25(-1.89%)
Nov 20, 2019 16.96 17.03 11.17 13.22 6,865,877 -3.74(-22.05%)
Nov 19, 2019 16.90 17.48 16.90 16.96 1,039,601 +0.15(+0.89%)
Nov 18, 2019 16.47 17.00 16.46 16.81 1,178,507 +0.37(+2.25%)
Nov 15, 2019 16.60 16.63 16.17 16.44 702,900 -0.08(-0.48%)
Nov 14, 2019 16.35 16.65 16.02 16.52 653,662 +0.14(+0.85%)
Nov 13, 2019 16.00 16.59 15.85 16.38 866,222 +0.27(+1.68%)
Nov 12, 2019 15.94 16.32 15.84 16.11 1,267,313 +0.18(+1.13%)
Nov 11, 2019 14.99 16.01 14.96 15.93 1,834,417 +0.92(+6.13%)
Nov 08, 2019 15.52 15.90 14.61 15.01 1,863,000 +0.41(+2.81%)
Nov 07, 2019 14.33 14.80 14.26 14.60 786,976 +0.35(+2.46%)
Nov 06, 2019 14.33 14.47 13.98 14.25 668,004 -0.04(-0.31%)
Nov 05, 2019 14.87 14.95 14.24 14.29 809,583 -0.57(-3.83%)
Nov 04, 2019 14.61 14.90 14.30 14.87 600,573 +0.38(+2.59%)
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.