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 (%)
Jul 29, 2022 29.37 29.42 28.61 28.66 542,568 -0.46(-1.58%)
Jul 28, 2022 28.97 29.26 28.41 29.12 530,327 +0.06(+0.21%)
Jul 27, 2022 27.91 29.93 27.64 29.06 1,289,257 +2.25(+8.39%)
Jul 26, 2022 26.48 26.94 26.29 26.81 384,489 +0.24(+0.90%)
Jul 25, 2022 26.80 26.85 26.14 26.57 470,269 -0.34(-1.26%)
Jul 22, 2022 28.09 28.09 26.83 26.91 471,914 -0.91(-3.27%)
Jul 21, 2022 27.84 27.84 27.32 27.82 382,962 +0.13(+0.47%)
Jul 20, 2022 27.83 28.41 27.48 27.69 616,872 -0.14(-0.50%)
Jul 19, 2022 27.25 27.92 26.95 27.83 550,153 +0.94(+3.50%)
Jul 18, 2022 27.45 27.86 26.69 26.89 630,590 -0.35(-1.28%)
Jul 15, 2022 27.42 27.48 27.07 27.24 720,683 -0.13(-0.47%)
Jul 14, 2022 26.63 27.47 26.39 27.37 703,633 +0.65(+2.43%)
Jul 13, 2022 25.93 26.83 25.89 26.72 786,896 +0.48(+1.83%)
Jul 12, 2022 26.07 26.77 25.38 26.24 708,588 +0.33(+1.27%)
Jul 11, 2022 27.78 28.06 25.82 25.91 884,095 -1.73(-6.26%)
Jul 08, 2022 26.91 27.73 26.89 27.64 510,170 +0.53(+1.95%)
Jul 07, 2022 26.21 27.37 26.02 27.11 852,966 +0.90(+3.43%)
Jul 06, 2022 25.75 26.68 25.57 26.21 1,106,558 +0.48(+1.87%)
Jul 05, 2022 25.27 25.99 24.99 25.73 989,095 +0.29(+1.14%)
Jul 01, 2022 23.94 25.59 23.93 25.44 894,269 +1.66(+6.98%)
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%)
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.