Skip to main content

Corcept Therapeutics (NQ: CORT )

33.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.42 34.06 33.00 33.88 1,047,364 +0.59(+1.77%)
Jul 18, 2024 33.37 34.19 33.02 33.29 936,908 +0.05(+0.15%)
Jul 17, 2024 33.24 33.75 33.10 33.24 728,954 -0.10(-0.30%)
Jul 16, 2024 32.93 33.69 32.56 33.34 941,859 +0.99(+3.06%)
Jul 15, 2024 31.89 32.48 31.46 32.35 644,877 +0.85(+2.70%)
Jul 12, 2024 31.49 32.13 31.18 31.50 714,445 +0.33(+1.06%)
Jul 11, 2024 31.33 31.60 30.77 31.17 662,917 +0.55(+1.80%)
Jul 10, 2024 30.25 30.67 30.04 30.62 480,847 +0.72(+2.41%)
Jul 09, 2024 29.64 30.25 29.42 29.90 585,218 +0.39(+1.32%)
Jul 08, 2024 30.37 30.67 29.45 29.51 873,493 -0.57(-1.89%)
Jul 05, 2024 30.34 31.00 30.00 30.08 1,015,605 -0.42(-1.38%)
Jul 03, 2024 31.53 31.58 30.15 30.50 559,717 -1.06(-3.36%)
Jul 02, 2024 32.67 32.93 31.52 31.56 977,713 -1.11(-3.40%)
Jul 01, 2024 32.49 33.69 32.45 32.67 1,210,124 +0.18(+0.55%)
Jun 28, 2024 32.30 32.81 31.92 32.49 1,550,631 +0.43(+1.34%)
Jun 27, 2024 31.62 32.10 31.24 32.06 791,388 +0.46(+1.46%)
Jun 26, 2024 30.22 31.60 29.86 31.60 843,849 +1.21(+3.98%)
Jun 25, 2024 30.93 31.46 30.39 30.39 738,565 -0.20(-0.65%)
Jun 24, 2024 30.16 31.23 30.00 30.59 774,486 +0.55(+1.83%)
Jun 21, 2024 29.18 30.34 29.18 30.04 1,841,049 +0.64(+2.18%)
Jun 20, 2024 28.34 29.46 28.10 29.40 1,004,838 +1.25(+4.44%)
Jun 18, 2024 28.62 28.93 28.09 28.15 1,002,686 -0.44(-1.54%)
Jun 17, 2024 29.11 29.83 28.04 28.59 1,585,898 -0.38(-1.31%)
Jun 14, 2024 31.19 31.25 28.26 28.97 3,138,008 -2.54(-8.06%)
Jun 13, 2024 32.65 32.77 31.00 31.51 1,167,182 -1.13(-3.46%)
Jun 12, 2024 33.68 33.69 32.38 32.64 783,585 -0.15(-0.46%)
Jun 11, 2024 31.66 33.44 31.36 32.79 961,852 +0.86(+2.69%)
Jun 10, 2024 30.97 32.04 30.16 31.93 1,727,923 -1.38(-4.14%)
Jun 07, 2024 34.15 34.30 33.11 33.31 778,469 -1.17(-3.39%)
Jun 06, 2024 34.29 35.22 33.91 34.48 728,717 +0.04(+0.12%)
Jun 05, 2024 32.87 34.48 32.65 34.44 1,104,424 +1.57(+4.78%)
Jun 04, 2024 31.93 33.47 31.40 32.87 1,303,512 +1.57(+5.02%)
Jun 03, 2024 30.21 32.24 29.88 31.30 1,108,921 +1.13(+3.75%)
May 31, 2024 31.39 31.68 30.00 30.17 1,374,764 -1.04(-3.33%)
May 30, 2024 32.00 32.00 30.75 31.21 997,703 -0.32(-1.01%)
May 29, 2024 31.50 31.99 30.56 31.53 1,209,410 -0.08(-0.25%)
May 28, 2024 32.00 32.83 28.50 31.61 3,604,325 +4.09(+14.86%)
May 24, 2024 28.05 28.19 27.30 27.52 594,697 -0.32(-1.15%)
May 23, 2024 28.76 28.76 27.76 27.84 609,888 -0.78(-2.73%)
May 22, 2024 28.80 29.42 28.44 28.62 578,543 -0.18(-0.62%)
May 21, 2024 28.64 29.11 28.44 28.80 547,807 -0.08(-0.28%)
May 20, 2024 28.01 29.36 27.81 28.88 1,050,502 +0.79(+2.81%)
May 17, 2024 27.57 28.33 27.53 28.09 823,758 +0.55(+2.00%)
May 16, 2024 27.67 27.93 27.35 27.54 729,938 -0.29(-1.04%)
May 15, 2024 28.12 28.46 27.63 27.83 682,542 +0.17(+0.61%)
May 14, 2024 27.87 28.18 26.87 27.66 1,090,879 +0.13(+0.47%)
May 13, 2024 27.35 29.27 27.23 27.53 1,769,182 +0.49(+1.81%)
May 10, 2024 26.83 27.48 26.53 27.04 1,547,905 +0.44(+1.65%)
May 09, 2024 25.49 26.62 25.35 26.60 1,265,816 +1.20(+4.72%)
May 08, 2024 24.26 25.54 23.90 25.40 932,702 +0.92(+3.76%)
May 07, 2024 24.17 24.62 23.61 24.48 876,430 +0.51(+2.13%)
May 06, 2024 24.52 24.58 23.02 23.97 1,230,562 -0.55(-2.24%)
May 03, 2024 25.06 25.22 23.11 24.52 1,698,297 -0.54(-2.15%)
May 02, 2024 26.39 26.39 23.80 25.06 2,274,450 +1.18(+4.94%)
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.