Corcept Therapeutics (NQ: CORT )

22.67 USD +0.41 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 22.40 22.87 22.27 22.67 630,401 +0.41(+1.84%)
Jun 23, 2021 22.04 22.48 21.71 22.26 680,612 +0.30(+1.37%)
Jun 22, 2021 21.25 22.12 21.01 21.96 1,467,388 -1.02(-4.44%)
Jun 21, 2021 22.60 23.14 22.40 22.98 613,001 +0.48(+2.13%)
Jun 18, 2021 22.62 22.83 22.15 22.50 1,319,851 -0.49(-2.13%)
Jun 17, 2021 22.95 23.08 22.50 22.99 567,933 +0.17(+0.74%)
Jun 16, 2021 22.77 23.49 22.58 22.82 988,060 +0.89(+4.06%)
Jun 15, 2021 21.65 21.93 21.33 21.93 957,878 +0.35(+1.62%)
Jun 14, 2021 21.69 21.69 21.48 21.58 432,638 +0.05(+0.23%)
Jun 11, 2021 21.66 21.66 21.41 21.53 439,390 +0.01(+0.05%)
Jun 10, 2021 21.91 22.07 21.50 21.52 342,334 -0.37(-1.69%)
Jun 09, 2021 21.68 22.39 21.51 21.89 458,696 +0.37(+1.72%)
Jun 08, 2021 21.59 21.61 21.32 21.52 439,229 +0.13(+0.61%)
Jun 07, 2021 21.43 21.59 21.26 21.39 487,900 -0.02(-0.09%)
Jun 04, 2021 21.91 21.99 21.39 21.41 341,796 -0.33(-1.52%)
Jun 03, 2021 21.33 21.83 21.31 21.74 496,206 +0.33(+1.54%)
Jun 02, 2021 21.49 21.63 21.27 21.41 673,064 -0.13(-0.60%)
Jun 01, 2021 21.66 21.82 21.31 21.54 784,224 -0.06(-0.28%)
May 28, 2021 21.72 21.95 21.55 21.60 407,015 -0.07(-0.32%)
May 27, 2021 21.63 21.80 21.35 21.67 405,405 +0.22(+1.03%)
May 26, 2021 21.21 21.64 21.12 21.45 391,334 +0.30(+1.42%)
May 25, 2021 21.30 21.61 21.13 21.15 568,332 -0.05(-0.24%)
May 24, 2021 21.60 21.65 21.16 21.20 487,511 -0.32(-1.49%)
May 21, 2021 21.79 22.02 21.48 21.52 485,960 -0.03(-0.14%)
May 20, 2021 21.45 21.88 21.45 21.55 355,703 +0.10(+0.47%)
May 19, 2021 21.12 21.50 21.12 21.45 418,448 +0.06(+0.28%)
May 18, 2021 21.50 21.91 21.30 21.39 761,541 -0.02(-0.09%)
May 17, 2021 21.10 21.45 21.10 21.41 391,861 +0.18(+0.85%)
May 14, 2021 21.05 21.44 20.83 21.23 638,657 +0.31(+1.48%)
May 13, 2021 20.76 21.18 20.57 20.92 760,428 +0.31(+1.50%)
May 12, 2021 20.23 20.97 20.20 20.61 1,087,150 +0.16(+0.78%)
May 11, 2021 19.53 20.78 19.48 20.45 1,685,368 +0.48(+2.40%)
May 10, 2021 21.05 21.05 19.96 19.97 785,371 -1.13(-5.36%)
May 07, 2021 20.88 22.08 20.34 21.10 720,315 -0.61(-2.81%)
May 06, 2021 21.71 21.72 21.06 21.71 437,898 +0.05(+0.23%)
May 05, 2021 22.20 22.38 21.50 21.66 337,068 -0.55(-2.48%)
May 04, 2021 22.28 22.28 21.45 22.21 567,854 -0.25(-1.11%)
May 03, 2021 22.89 23.03 22.33 22.46 628,682 -0.33(-1.45%)
Apr 30, 2021 23.37 23.68 22.58 22.79 525,600 -0.67(-2.86%)
Apr 29, 2021 23.85 23.85 22.98 23.46 317,521 -0.30(-1.26%)
Apr 28, 2021 23.68 23.88 23.51 23.76 247,377 -0.13(-0.54%)
Apr 27, 2021 24.27 24.51 23.70 23.89 482,974 -0.42(-1.73%)
Apr 26, 2021 24.15 24.36 23.82 24.31 440,414 +0.31(+1.29%)
Apr 23, 2021 24.02 24.25 23.62 24.00 634,500 +0.12(+0.50%)
Apr 22, 2021 23.31 23.98 23.07 23.88 508,612 +0.70(+3.02%)
Apr 21, 2021 22.47 23.22 22.23 23.18 332,669 +0.65(+2.89%)
Apr 20, 2021 22.74 23.24 22.43 22.53 322,573 -0.37(-1.62%)
Apr 19, 2021 22.68 22.94 22.30 22.90 461,600 +0.14(+0.59%)
Apr 16, 2021 23.13 23.16 22.42 22.76 412,900 -0.18(-0.76%)
Apr 15, 2021 23.25 23.29 22.80 22.94 357,769 -0.01(-0.04%)
Apr 14, 2021 22.23 23.07 22.23 22.95 402,804 +0.67(+3.01%)
Apr 13, 2021 22.40 22.62 22.12 22.28 325,974 -0.15(-0.67%)
Apr 12, 2021 22.67 23.03 22.33 22.43 240,207 -0.25(-1.10%)
Apr 09, 2021 22.76 22.82 22.24 22.68 557,500 -0.23(-1.00%)
Apr 08, 2021 23.51 23.80 22.68 22.91 1,118,727 -0.41(-1.76%)
Apr 07, 2021 24.19 24.27 23.25 23.32 350,633 -0.84(-3.48%)
Apr 06, 2021 24.11 24.51 23.98 24.16 437,955 +0.02(+0.08%)
Apr 05, 2021 24.62 24.62 23.91 24.14 263,770 -0.29(-1.19%)
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.