Corcept Therapeutics (NQ: CORT )

25.19 -0.13 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.43 24.88 23.71 23.78 955,457 -0.96(-3.88%)
Jun 29, 2022 24.43 24.86 24.11 24.74 685,221 +0.36(+1.48%)
Jun 28, 2022 25.31 25.58 24.15 24.38 644,722 -0.72(-2.87%)
Jun 27, 2022 24.27 25.37 23.81 25.10 908,528 +1.30(+5.46%)
Jun 24, 2022 23.52 23.83 23.03 23.80 1,395,826 +0.55(+2.37%)
Jun 23, 2022 22.55 23.26 22.39 23.25 548,677 +0.91(+4.07%)
Jun 22, 2022 21.84 22.54 21.61 22.34 520,153 +0.31(+1.41%)
Jun 21, 2022 20.75 22.25 20.75 22.03 634,738 +1.33(+6.43%)
Jun 17, 2022 20.55 21.17 20.55 20.70 869,147 +0.31(+1.52%)
Jun 16, 2022 20.79 21.02 20.17 20.39 670,855 -0.71(-3.36%)
Jun 15, 2022 21.17 21.58 20.51 21.10 873,748 +0.00(+0.00%)
Jun 14, 2022 20.56 21.10 20.54 21.10 602,305 +0.53(+2.58%)
Jun 13, 2022 20.99 21.16 20.44 20.57 561,131 -0.84(-3.92%)
Jun 10, 2022 21.38 21.45 21.03 21.41 486,400 -0.16(-0.74%)
Jun 09, 2022 21.60 21.75 21.41 21.57 412,172 -0.02(-0.09%)
Jun 08, 2022 21.51 21.91 21.30 21.59 649,971 +0.17(+0.79%)
Jun 07, 2022 21.22 21.62 20.92 21.42 674,451 +0.00(+0.00%)
Jun 06, 2022 21.37 21.58 21.27 21.42 1,161,136 +0.06(+0.28%)
Jun 03, 2022 20.90 21.41 20.77 21.36 615,093 +0.36(+1.71%)
Jun 02, 2022 20.75 21.09 20.31 21.00 536,645 +0.26(+1.25%)
Jun 01, 2022 21.00 21.27 20.50 20.74 901,646 -0.10(-0.48%)
May 31, 2022 20.99 21.50 20.59 20.84 1,421,681 -0.16(-0.76%)
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%)
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.