Corcept Therapeutics (NQ: CORT )

17.86 USD -0.07 (-0.39%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 18.12 17.93 463,360 -0.26(-1.43%)
Oct 25, 2021 18.66 18.75 18.13 18.19 745,613 -0.53(-2.83%)
Oct 22, 2021 18.87 18.92 18.52 18.72 396,182 -0.09(-0.48%)
Oct 21, 2021 19.41 19.41 18.76 18.81 450,145 -0.67(-3.44%)
Oct 20, 2021 19.69 19.81 19.31 19.48 375,203 -0.16(-0.81%)
Oct 19, 2021 19.08 19.91 18.88 19.64 543,383 +0.68(+3.59%)
Oct 18, 2021 19.90 19.96 18.93 18.96 541,856 -1.09(-5.44%)
Oct 15, 2021 21.43 21.49 20.01 20.05 508,551 -1.21(-5.69%)
Oct 14, 2021 21.14 21.48 21.14 21.26 304,906 +0.18(+0.85%)
Oct 13, 2021 21.30 21.46 20.93 21.08 300,862 -0.14(-0.66%)
Oct 12, 2021 20.93 21.55 20.70 21.22 618,523 +0.40(+1.92%)
Oct 11, 2021 20.40 20.86 20.29 20.82 509,719 +0.48(+2.36%)
Oct 08, 2021 19.97 20.43 19.71 20.34 365,994 +0.50(+2.52%)
Oct 07, 2021 19.74 20.21 19.62 19.84 598,803 +0.28(+1.43%)
Oct 06, 2021 19.74 19.87 19.36 19.56 575,527 -0.22(-1.11%)
Oct 05, 2021 19.53 20.81 19.44 19.78 824,074 +0.22(+1.12%)
Oct 04, 2021 19.78 19.86 19.45 19.56 312,781 -0.28(-1.41%)
Oct 01, 2021 19.74 20.06 19.55 19.84 498,060 +0.16(+0.81%)
Sep 30, 2021 20.01 20.15 19.68 19.68 374,126 -0.25(-1.25%)
Sep 29, 2021 20.00 20.09 19.85 19.93 284,584 -0.08(-0.40%)
Sep 28, 2021 20.60 20.60 19.94 20.01 314,943 -0.63(-3.05%)
Sep 27, 2021 20.29 20.76 20.17 20.64 267,057 +0.35(+1.72%)
Sep 24, 2021 20.48 20.55 20.15 20.29 476,219 -0.20(-0.98%)
Sep 23, 2021 20.27 20.65 20.27 20.49 295,404 +0.22(+1.09%)
Sep 22, 2021 20.38 20.41 20.14 20.27 229,276 +0.02(+0.10%)
Sep 21, 2021 20.22 20.60 20.20 20.25 279,913 -0.16(-0.78%)
Sep 20, 2021 20.38 20.59 20.22 20.41 420,883 -0.10(-0.49%)
Sep 17, 2021 19.93 20.54 19.91 20.51 2,000,805 -0.12(-0.58%)
Sep 16, 2021 20.35 20.64 20.26 20.63 548,940 +0.20(+0.98%)
Sep 15, 2021 20.48 20.62 20.40 20.43 566,167 -0.09(-0.44%)
Sep 14, 2021 20.97 20.97 20.47 20.52 414,334 -0.34(-1.63%)
Sep 13, 2021 21.19 21.19 20.74 20.86 434,636 -0.24(-1.14%)
Sep 10, 2021 21.27 21.38 21.06 21.10 373,372 -0.09(-0.42%)
Sep 09, 2021 21.37 21.41 21.14 21.19 490,688 -0.17(-0.80%)
Sep 08, 2021 21.38 21.46 21.20 21.36 418,331 -0.07(-0.33%)
Sep 07, 2021 21.41 21.57 21.24 21.43 465,361 -0.10(-0.46%)
Sep 03, 2021 21.63 21.83 21.49 21.53 399,950 -0.19(-0.87%)
Sep 02, 2021 21.75 21.81 21.62 21.72 341,268 +0.07(+0.32%)
Sep 01, 2021 21.26 21.69 21.26 21.65 318,082 +0.37(+1.74%)
Aug 31, 2021 21.60 21.67 21.20 21.28 730,227 -0.25(-1.16%)
Aug 30, 2021 21.73 21.77 21.43 21.53 502,901 +0.00(+0.00%)
Aug 27, 2021 21.07 21.74 20.55 21.53 607,791 +0.43(+2.04%)
Aug 26, 2021 21.12 21.39 21.09 21.10 333,619 -0.06(-0.28%)
Aug 25, 2021 21.04 21.32 21.04 21.16 325,787 +0.03(+0.14%)
Aug 24, 2021 20.90 21.13 20.75 21.13 277,655 +0.23(+1.10%)
Aug 23, 2021 20.80 21.03 20.74 20.90 334,286 +0.30(+1.46%)
Aug 20, 2021 20.31 20.85 20.30 20.60 339,723 +0.23(+1.13%)
Aug 19, 2021 20.30 20.71 20.30 20.37 478,348 +0.03(+0.15%)
Aug 18, 2021 20.79 20.79 20.32 20.34 385,260 -0.11(-0.54%)
Aug 17, 2021 20.18 20.55 20.04 20.45 369,779 +0.09(+0.44%)
Aug 16, 2021 20.70 20.70 20.29 20.36 258,041 -0.32(-1.55%)
Aug 13, 2021 20.58 21.00 20.40 20.68 412,983 +0.14(+0.68%)
Aug 12, 2021 20.52 20.60 20.29 20.54 295,494 +0.00(+0.00%)
Aug 11, 2021 21.19 21.19 20.36 20.54 384,066 -0.50(-2.38%)
Aug 10, 2021 21.62 21.62 21.02 21.04 374,414 -0.60(-2.77%)
Aug 09, 2021 21.89 21.97 21.63 21.64 493,358 -0.19(-0.87%)
Aug 06, 2021 21.67 21.99 21.54 21.83 451,366 +0.19(+0.88%)
Aug 05, 2021 21.54 21.89 21.47 21.64 505,627 +0.07(+0.32%)
Aug 04, 2021 21.41 21.68 21.38 21.57 684,427 -0.01(-0.05%)
Aug 03, 2021 21.01 21.65 20.87 21.58 676,934 +0.56(+2.66%)
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.