Corcept Therapeutics (NQ: CORT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	48.61	48.97	46.38	47.62	1,462,090	-1.35(-2.76%)
Oct 31, 2024	45.99	49.92	42.01	48.97	2,709,680	+2.08(+4.44%)
Oct 30, 2024	47.67	48.65	46.28	46.89	1,425,514	-1.32(-2.74%)
Oct 29, 2024	48.04	48.73	47.62	48.21	821,878	-0.13(-0.27%)
Oct 28, 2024	47.51	49.19	47.44	48.34	682,805	+1.06(+2.24%)
Oct 25, 2024	47.68	48.40	47.25	47.28	933,325	+0.04(+0.08%)
Oct 24, 2024	47.97	49.04	47.02	47.24	852,766	-0.82(-1.71%)
Oct 23, 2024	48.57	49.36	47.51	48.06	793,911	-0.86(-1.76%)
Oct 22, 2024	49.00	49.54	48.78	48.92	960,048	-0.19(-0.39%)
Oct 21, 2024	49.92	50.00	48.61	49.11	1,549,510	-0.64(-1.29%)
Oct 18, 2024	47.79	50.07	47.46	49.75	3,005,322	+2.58(+5.47%)
Oct 17, 2024	47.66	48.46	46.72	47.17	864,903	-0.10(-0.21%)
Oct 16, 2024	46.90	47.41	46.05	47.27	776,353	+0.43(+0.92%)
Oct 15, 2024	45.18	46.98	45.17	46.84	831,506	+1.54(+3.40%)
Oct 14, 2024	45.69	47.17	44.64	45.30	1,111,350	-0.13(-0.29%)
Oct 11, 2024	45.39	46.17	45.04	45.43	739,629	+0.18(+0.40%)
Oct 10, 2024	46.12	46.15	44.43	45.25	1,009,331	-0.69(-1.50%)
Oct 09, 2024	46.31	46.31	45.00	45.94	589,346	+0.16(+0.35%)
Oct 08, 2024	44.66	45.95	44.54	45.78	533,303	+1.12(+2.51%)
Oct 07, 2024	45.78	46.99	44.28	44.66	1,116,952	-0.77(-1.69%)
Oct 04, 2024	45.10	45.67	44.53	45.43	702,966	+0.39(+0.87%)
Oct 03, 2024	46.13	46.39	44.74	45.04	963,965	-0.82(-1.79%)
Oct 02, 2024	46.67	47.39	45.62	45.86	800,439	-0.89(-1.90%)
Oct 01, 2024	46.58	47.71	45.36	46.75	1,152,463	+0.47(+1.02%)
Sep 30, 2024	44.37	47.33	44.15	46.28	1,546,288	+2.35(+5.35%)
Sep 27, 2024	43.22	44.02	42.81	43.93	625,818	+0.65(+1.50%)
Sep 26, 2024	42.85	43.62	42.37	43.28	717,932	+0.74(+1.74%)
Sep 25, 2024	44.04	44.37	42.51	42.54	730,015	-1.46(-3.32%)
Sep 24, 2024	42.92	44.34	42.17	44.00	706,614	+1.05(+2.44%)
Sep 23, 2024	42.32	43.30	41.92	42.95	704,085	+0.70(+1.66%)
Sep 20, 2024	41.06	42.77	40.62	42.25	1,550,585	+1.33(+3.25%)
Sep 19, 2024	43.20	43.74	40.76	40.92	1,108,981	-1.35(-3.19%)
Sep 18, 2024	40.30	43.32	40.15	42.27	2,548,238	+2.56(+6.45%)
Sep 17, 2024	39.03	41.95	38.68	39.71	1,424,751	+1.24(+3.22%)
Sep 16, 2024	38.31	39.24	37.82	38.47	820,633	+0.36(+0.94%)
Sep 13, 2024	35.94	38.18	35.87	38.11	777,747	+2.40(+6.72%)
Sep 12, 2024	35.94	36.17	35.45	35.71	417,402	+0.16(+0.45%)
Sep 11, 2024	35.04	36.13	34.87	35.55	478,221	+0.52(+1.48%)
Sep 10, 2024	34.84	35.04	34.34	35.03	409,691	+0.33(+0.95%)
Sep 09, 2024	34.38	35.08	34.25	34.70	460,358	+0.32(+0.93%)
Sep 06, 2024	34.33	34.61	33.66	34.38	554,413	+0.28(+0.82%)
Sep 05, 2024	34.74	35.58	33.85	34.10	416,875	-0.52(-1.50%)
Sep 04, 2024	34.13	34.66	33.34	34.62	590,671	+0.36(+1.05%)

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.