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 (%)
Apr 30, 2021 23.37 23.68 22.58 22.79 525,600 -0.67(-2.86%)
Apr 29, 2021 23.85 23.85 22.98 23.46 317,521 -0.30(-1.26%)
Apr 28, 2021 23.68 23.88 23.51 23.76 247,377 -0.13(-0.54%)
Apr 27, 2021 24.27 24.51 23.70 23.89 482,974 -0.42(-1.73%)
Apr 26, 2021 24.15 24.36 23.82 24.31 440,414 +0.31(+1.29%)
Apr 23, 2021 24.02 24.25 23.62 24.00 634,500 +0.12(+0.50%)
Apr 22, 2021 23.31 23.98 23.07 23.88 508,612 +0.70(+3.02%)
Apr 21, 2021 22.47 23.22 22.23 23.18 332,669 +0.65(+2.89%)
Apr 20, 2021 22.74 23.24 22.43 22.53 322,573 -0.37(-1.62%)
Apr 19, 2021 22.68 22.94 22.30 22.90 461,600 +0.14(+0.59%)
Apr 16, 2021 23.13 23.16 22.42 22.76 412,900 -0.18(-0.76%)
Apr 15, 2021 23.25 23.29 22.80 22.94 357,769 -0.01(-0.04%)
Apr 14, 2021 22.23 23.07 22.23 22.95 402,804 +0.67(+3.01%)
Apr 13, 2021 22.40 22.62 22.12 22.28 325,974 -0.15(-0.67%)
Apr 12, 2021 22.67 23.03 22.33 22.43 240,207 -0.25(-1.10%)
Apr 09, 2021 22.76 22.82 22.24 22.68 557,500 -0.23(-1.00%)
Apr 08, 2021 23.51 23.80 22.68 22.91 1,118,727 -0.41(-1.76%)
Apr 07, 2021 24.19 24.27 23.25 23.32 350,633 -0.84(-3.48%)
Apr 06, 2021 24.11 24.51 23.98 24.16 437,955 +0.02(+0.08%)
Apr 05, 2021 24.62 24.62 23.91 24.14 263,770 -0.29(-1.19%)
Apr 01, 2021 23.88 24.48 23.74 24.43 276,900 +0.64(+2.69%)
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%)
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.