Corcept Therapeutics (NQ: CORT )

48.97 +2.08 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.41 14.63 14.08 14.59 614,586 +0.19(+1.32%)
Oct 30, 2019 14.75 14.80 14.34 14.40 548,171 -0.32(-2.17%)
Oct 29, 2019 14.66 14.88 14.60 14.72 579,460 +0.09(+0.62%)
Oct 28, 2019 14.48 14.76 14.47 14.63 478,415 +0.15(+1.04%)
Oct 25, 2019 14.14 14.61 14.07 14.48 515,300 +0.34(+2.40%)
Oct 24, 2019 14.13 14.19 13.95 14.14 610,528 +0.11(+0.78%)
Oct 23, 2019 14.00 14.15 13.79 14.03 598,846 +0.04(+0.29%)
Oct 22, 2019 13.92 14.08 13.69 13.99 570,836 +0.10(+0.72%)
Oct 21, 2019 13.81 13.95 13.72 13.89 376,172 +0.19(+1.35%)
Oct 18, 2019 14.15 14.21 13.68 13.71 648,800 -0.48(-3.42%)
Oct 17, 2019 14.44 14.48 14.17 14.19 483,950 -0.12(-0.84%)
Oct 16, 2019 14.30 14.46 14.24 14.31 411,805 -0.05(-0.35%)
Oct 15, 2019 14.10 14.56 14.02 14.36 840,887 +0.31(+2.21%)
Oct 14, 2019 14.00 14.12 13.81 14.05 510,247 -0.05(-0.35%)
Oct 11, 2019 14.12 14.30 13.94 14.10 653,200 +0.14(+1.00%)
Oct 10, 2019 13.87 14.12 13.84 13.96 453,286 +0.13(+0.94%)
Oct 09, 2019 14.09 14.20 13.81 13.83 563,152 -0.22(-1.57%)
Oct 08, 2019 14.03 14.15 13.73 14.05 505,464 -0.01(-0.07%)
Oct 07, 2019 14.20 14.27 14.04 14.06 962,074 -0.13(-0.92%)
Oct 04, 2019 14.14 14.28 13.77 14.19 389,300 +0.09(+0.64%)
Oct 03, 2019 14.03 14.25 13.89 14.10 654,178 +0.00(+0.00%)
Oct 02, 2019 13.78 14.19 13.52 14.10 757,607 +0.18(+1.29%)
Oct 01, 2019 14.18 14.45 13.89 13.92 521,468 -0.21(-1.52%)
Sep 30, 2019 14.56 14.63 14.08 14.13 713,531 -0.45(-3.05%)
Sep 27, 2019 14.45 15.03 14.35 14.58 934,300 +0.21(+1.43%)
Sep 26, 2019 14.69 14.74 14.32 14.38 649,043 -0.29(-1.94%)
Sep 25, 2019 14.22 14.72 14.15 14.66 807,714 +0.37(+2.59%)
Sep 24, 2019 14.23 14.36 14.09 14.29 764,584 +0.41(+2.95%)
Sep 23, 2019 14.15 14.47 13.85 13.88 914,755 -0.21(-1.49%)
Sep 20, 2019 13.79 14.12 13.70 14.09 2,136,300 +0.35(+2.55%)
Sep 19, 2019 13.68 13.94 13.47 13.74 897,390 +0.12(+0.88%)
Sep 18, 2019 13.56 13.69 13.37 13.62 707,923 +0.13(+0.96%)
Sep 17, 2019 13.32 13.56 13.12 13.49 598,300 +0.20(+1.50%)
Sep 16, 2019 13.30 13.38 13.01 13.29 498,588 -0.05(-0.37%)
Sep 13, 2019 13.40 13.57 13.18 13.34 603,500 -0.03(-0.22%)
Sep 12, 2019 13.77 13.80 13.22 13.37 657,201 -0.39(-2.83%)
Sep 11, 2019 13.20 13.84 13.10 13.76 1,152,602 +0.73(+5.60%)
Sep 10, 2019 12.51 13.11 12.19 13.03 1,358,226 +0.47(+3.74%)
Sep 09, 2019 12.75 12.77 12.40 12.56 726,824 -0.13(-1.02%)
Sep 06, 2019 12.89 12.89 12.63 12.69 544,400 +0.10(+0.79%)
Sep 05, 2019 12.48 12.87 12.41 12.59 590,130 +0.19(+1.53%)
Sep 04, 2019 12.32 12.48 12.19 12.40 697,438 +0.17(+1.39%)
Sep 03, 2019 12.59 12.59 12.12 12.23 399,276 -0.38(-3.01%)
Aug 30, 2019 12.41 12.62 12.21 12.61 491,100 +0.19(+1.53%)
Aug 29, 2019 12.50 12.85 12.40 12.42 380,773 +0.00(+0.00%)
Aug 28, 2019 12.28 12.52 12.12 12.42 354,298 +0.09(+0.73%)
Aug 27, 2019 12.50 12.59 12.32 12.33 445,900 -0.18(-1.44%)
Aug 26, 2019 12.62 12.72 12.44 12.51 498,006 -0.03(-0.24%)
Aug 23, 2019 12.73 12.90 12.48 12.54 588,900 -0.22(-1.72%)
Aug 22, 2019 13.10 13.12 12.75 12.76 327,414 -0.32(-2.45%)
Aug 21, 2019 12.99 13.16 12.75 13.08 583,359 +0.17(+1.32%)
Aug 20, 2019 13.16 13.18 12.75 12.91 695,041 -0.20(-1.53%)
Aug 19, 2019 13.06 13.24 12.97 13.11 520,771 +0.12(+0.92%)
Aug 16, 2019 12.77 13.06 12.62 12.99 651,100 +0.33(+2.61%)
Aug 15, 2019 12.72 12.80 12.53 12.66 462,521 -0.10(-0.78%)
Aug 14, 2019 12.74 12.93 12.51 12.76 507,702 -0.20(-1.54%)
Aug 13, 2019 12.91 13.34 12.63 12.96 840,998 +0.02(+0.15%)
Aug 12, 2019 12.33 13.00 12.33 12.94 887,775 +0.51(+4.10%)
Aug 09, 2019 12.48 12.73 12.42 12.43 694,600 +0.02(+0.16%)
Aug 08, 2019 12.35 12.75 12.30 12.41 516,740 +0.07(+0.57%)
Aug 07, 2019 12.22 12.50 12.15 12.34 456,060 -0.03(-0.24%)
Aug 06, 2019 12.71 12.76 11.93 12.37 941,473 -0.29(-2.29%)
Aug 05, 2019 12.18 12.75 12.05 12.66 1,126,870 +0.16(+1.28%)
Aug 02, 2019 11.25 12.59 11.05 12.50 2,456,400 +1.54(+14.05%)
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.