Corcept Therapeutics (NQ: CORT )

25.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.77 26.46 25.60 25.64 1,102,862 +0.10(+0.39%)
Sep 29, 2022 25.90 25.99 25.20 25.54 547,236 -0.50(-1.92%)
Sep 28, 2022 25.31 26.13 25.16 26.04 547,776 +1.09(+4.37%)
Sep 27, 2022 24.81 25.12 24.57 24.95 490,264 +0.25(+1.01%)
Sep 26, 2022 24.92 25.40 24.66 24.70 396,738 -0.38(-1.52%)
Sep 23, 2022 25.42 25.44 24.85 25.08 546,853 -0.13(-0.52%)
Sep 22, 2022 25.50 25.50 24.82 25.21 693,807 -0.29(-1.14%)
Sep 21, 2022 25.57 26.29 25.42 25.50 426,669 +0.11(+0.43%)
Sep 20, 2022 25.44 25.47 24.72 25.39 457,657 -0.06(-0.24%)
Sep 19, 2022 25.45 25.68 25.01 25.45 490,886 -0.04(-0.16%)
Sep 16, 2022 25.16 25.51 24.58 25.49 1,150,583 +0.19(+0.75%)
Sep 15, 2022 25.52 25.62 24.95 25.30 597,408 -0.31(-1.21%)
Sep 14, 2022 25.83 25.83 25.37 25.61 783,609 -0.16(-0.62%)
Sep 13, 2022 25.40 25.86 25.31 25.77 574,908 -0.24(-0.92%)
Sep 12, 2022 26.13 26.19 25.84 26.01 322,616 +0.02(+0.08%)
Sep 09, 2022 26.17 26.53 25.96 25.99 458,876 -0.16(-0.61%)
Sep 08, 2022 26.34 26.34 25.79 26.15 376,715 -0.18(-0.68%)
Sep 07, 2022 25.73 26.39 25.72 26.33 610,745 +0.79(+3.09%)
Sep 06, 2022 25.66 26.78 25.32 25.54 513,759 -0.09(-0.35%)
Sep 02, 2022 26.18 26.19 25.48 25.63 397,024 -0.35(-1.35%)
Sep 01, 2022 25.64 26.02 25.49 25.98 380,893 +0.16(+0.62%)
Aug 31, 2022 26.43 26.82 25.76 25.82 909,560 -0.32(-1.22%)
Aug 30, 2022 26.20 26.21 25.80 26.14 677,589 +0.18(+0.69%)
Aug 29, 2022 26.33 26.44 25.75 25.96 723,500 -0.76(-2.84%)
Aug 26, 2022 27.68 28.38 26.38 26.72 672,796 -0.93(-3.36%)
Aug 25, 2022 27.10 27.76 26.87 27.65 526,408 +0.53(+1.95%)
Aug 24, 2022 27.02 27.27 26.96 27.12 322,616 +0.05(+0.18%)
Aug 23, 2022 27.24 27.29 26.80 27.07 320,018 -0.08(-0.29%)
Aug 22, 2022 27.65 27.93 26.96 27.15 298,181 -0.52(-1.88%)
Aug 19, 2022 27.46 27.82 27.39 27.67 358,571 +0.21(+0.76%)
Aug 18, 2022 26.93 27.47 26.73 27.46 436,967 +0.45(+1.67%)
Aug 17, 2022 26.78 27.16 26.53 27.01 332,480 +0.17(+0.63%)
Aug 16, 2022 27.90 28.04 26.60 26.84 627,084 -1.23(-4.38%)
Aug 15, 2022 28.29 28.39 27.92 28.07 515,487 -0.34(-1.20%)
Aug 12, 2022 28.00 28.76 27.89 28.41 454,695 +0.44(+1.57%)
Aug 11, 2022 27.48 27.99 26.95 27.97 479,359 +0.23(+0.83%)
Aug 10, 2022 28.42 28.42 27.32 27.74 503,101 -0.37(-1.32%)
Aug 09, 2022 28.35 28.70 27.90 28.11 542,642 -0.24(-0.85%)
Aug 08, 2022 27.87 28.57 27.70 28.35 1,141,955 -0.35(-1.22%)
Aug 05, 2022 28.18 28.75 27.74 28.70 575,063 +0.37(+1.31%)
Aug 04, 2022 29.00 29.70 26.51 28.33 1,150,560 -0.38(-1.32%)
Aug 03, 2022 27.90 28.76 27.88 28.71 634,047 +0.71(+2.54%)
Aug 02, 2022 27.41 28.14 27.32 28.00 472,969 +0.67(+2.45%)
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.