Skip to main content

Corcept Therapeutics (NQ: CORT )

25.25 -0.07 (-0.28%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.89 25.36 24.59 25.32 746,706 +0.57(+2.30%)
Mar 26, 2024 24.88 25.00 24.45 24.75 567,400 +0.09(+0.36%)
Mar 25, 2024 24.74 24.83 24.14 24.66 853,652 +0.16(+0.65%)
Mar 22, 2024 24.88 24.88 24.23 24.50 747,069 -0.25(-1.01%)
Mar 21, 2024 24.48 24.95 24.32 24.75 771,013 +0.34(+1.39%)
Mar 20, 2024 24.39 24.90 23.96 24.41 770,613 +0.16(+0.66%)
Mar 19, 2024 24.18 24.43 23.54 24.25 769,154 -0.06(-0.25%)
Mar 18, 2024 23.23 25.00 23.01 24.31 1,607,939 +1.08(+4.65%)
Mar 15, 2024 23.38 23.78 22.66 23.23 1,883,354 -0.44(-1.86%)
Mar 14, 2024 24.21 24.27 23.20 23.67 763,545 -0.53(-2.19%)
Mar 13, 2024 24.46 24.73 23.96 24.20 578,202 -0.26(-1.06%)
Mar 12, 2024 23.75 24.48 23.40 24.46 1,190,569 +0.71(+2.99%)
Mar 11, 2024 23.58 23.78 23.32 23.75 616,320 +0.11(+0.47%)
Mar 08, 2024 23.57 23.96 23.57 23.64 631,648 +0.26(+1.11%)
Mar 07, 2024 23.33 23.49 23.11 23.38 715,563 +0.35(+1.52%)
Mar 06, 2024 23.75 23.75 22.76 23.03 663,125 -0.15(-0.65%)
Mar 05, 2024 24.09 24.20 22.86 23.18 906,257 -0.97(-4.02%)
Mar 04, 2024 24.22 24.33 23.92 24.15 978,237 +0.10(+0.42%)
Mar 01, 2024 23.59 24.44 23.12 24.05 1,282,185 +0.55(+2.34%)
Feb 29, 2024 24.04 24.28 23.12 23.50 936,414 -0.20(-0.84%)
Feb 28, 2024 24.04 24.61 23.67 23.70 916,913 -0.45(-1.86%)
Feb 27, 2024 23.45 24.49 23.43 24.15 1,430,551 +1.02(+4.41%)
Feb 26, 2024 22.40 23.50 22.36 23.13 981,544 +0.68(+3.03%)
Feb 23, 2024 22.97 23.07 22.37 22.45 844,484 -0.54(-2.35%)
Feb 22, 2024 21.72 23.09 21.66 22.99 1,377,980 +1.33(+6.14%)
Feb 21, 2024 22.38 22.56 21.56 21.66 900,139 -0.92(-4.07%)
Feb 20, 2024 22.71 23.28 22.56 22.58 1,001,792 -0.13(-0.57%)
Feb 16, 2024 26.00 26.00 22.70 22.71 2,347,234 -1.75(-7.15%)
Feb 15, 2024 24.21 25.00 24.20 24.46 1,533,528 +0.26(+1.07%)
Feb 14, 2024 23.35 24.39 23.20 24.20 1,884,757 +1.15(+4.99%)
Feb 13, 2024 23.20 23.61 22.51 23.05 1,894,514 -0.90(-3.76%)
Feb 12, 2024 23.13 24.20 23.03 23.95 1,398,823 +0.94(+4.09%)
Feb 09, 2024 22.65 23.05 22.56 23.01 1,184,878 +0.52(+2.31%)
Feb 08, 2024 22.33 22.62 22.13 22.49 1,023,469 +0.23(+1.03%)
Feb 07, 2024 22.03 22.63 21.98 22.26 992,410 +0.24(+1.09%)
Feb 06, 2024 21.38 22.05 21.08 22.02 1,049,826 +0.55(+2.56%)
Feb 05, 2024 21.47 21.99 21.14 21.47 1,296,644 -0.11(-0.51%)
Feb 02, 2024 21.40 21.76 20.87 21.58 1,398,512 -0.05(-0.23%)
Feb 01, 2024 21.31 22.38 20.96 21.63 3,048,909 +0.53(+2.51%)
Jan 31, 2024 22.00 22.00 21.00 21.10 1,768,492 -0.77(-3.52%)
Jan 30, 2024 22.35 22.37 21.30 21.87 2,298,375 -0.46(-2.06%)
Jan 29, 2024 21.79 22.33 21.60 22.33 2,077,202 +0.67(+3.09%)
Jan 26, 2024 23.14 23.32 21.52 21.66 2,996,776 -1.30(-5.66%)
Jan 25, 2024 22.93 23.26 22.61 22.96 1,784,149 +0.09(+0.39%)
Jan 24, 2024 23.67 23.67 22.84 22.87 1,388,973 -0.57(-2.43%)
Jan 23, 2024 23.74 23.80 23.01 23.44 2,343,117 -0.12(-0.51%)
Jan 22, 2024 22.71 24.30 22.60 23.56 4,167,249 -0.86(-3.52%)
Jan 19, 2024 24.68 24.68 24.02 24.42 5,014,778 -0.32(-1.29%)
Jan 18, 2024 24.82 25.14 24.43 24.74 1,970,305 -0.08(-0.32%)
Jan 17, 2024 24.43 25.35 24.22 24.82 1,665,260 +0.21(+0.85%)
Jan 16, 2024 23.60 25.47 23.37 24.61 2,543,636 +1.41(+6.08%)
Jan 12, 2024 23.74 24.08 23.09 23.20 1,370,520 -0.25(-1.07%)
Jan 11, 2024 24.48 24.55 23.16 23.45 1,417,477 -1.06(-4.32%)
Jan 10, 2024 25.08 25.10 23.83 24.51 2,679,033 -0.59(-2.35%)
Jan 09, 2024 27.06 27.10 24.52 25.10 2,891,232 -2.36(-8.59%)
Jan 08, 2024 26.00 27.54 25.18 27.46 1,769,369 +3.18(+13.10%)
Jan 05, 2024 25.00 25.03 24.05 24.28 1,218,473 -1.06(-4.18%)
Jan 04, 2024 25.59 25.59 24.86 25.34 1,453,308 -0.05(-0.20%)
Jan 03, 2024 24.35 25.81 24.11 25.39 2,550,571 +1.23(+5.09%)
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.