Australia markets closed

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.77+0.11 (+0.49%)
As of 02:15PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.6023.0322.5622.7722.77325,826
18 Apr 202422.8723.4422.5722.6622.66971,200
17 Apr 202423.5223.5422.7623.0023.00957,800
16 Apr 202423.0223.6522.7623.3923.39714,300
15 Apr 202423.5023.6322.9123.1523.15724,400
12 Apr 202423.6623.8223.3123.5123.51426,900
11 Apr 202424.0124.1023.3923.8223.82569,100
10 Apr 202424.7224.7223.1923.8023.80818,100
09 Apr 202424.3225.6424.2525.4625.46855,600
08 Apr 202425.5025.5024.0124.2324.23952,800
05 Apr 202425.0825.3724.8625.2025.20723,300
04 Apr 202425.8326.0125.0025.0525.05776,700
03 Apr 202425.2625.6825.0925.6525.65569,600
02 Apr 202425.2725.3824.8825.3625.361,032,600
01 Apr 202424.9526.1024.9425.7425.74838,000
28 Mar 202425.4325.6925.1925.1925.19845,300
27 Mar 202424.8925.3624.5925.3225.32746,700
26 Mar 202424.8825.0024.4524.7524.75568,000
25 Mar 202424.7424.8324.1424.6624.66853,700
22 Mar 202424.8824.8824.2324.5024.50747,100
21 Mar 202424.4824.9524.3324.7524.75770,800
20 Mar 202424.3924.9023.9624.4124.41770,600
19 Mar 202424.1824.4323.5424.2524.25769,200
18 Mar 202423.2325.0023.0124.3124.311,607,900
15 Mar 202423.3823.7822.6623.2323.231,883,400
14 Mar 202424.2124.2723.2023.6723.67763,500
13 Mar 202424.4624.7323.9624.2024.20578,200
12 Mar 202423.7524.4823.4024.4624.461,190,600
11 Mar 202423.5823.7823.3223.7523.75616,300
08 Mar 202423.5723.9623.5723.6423.64631,600
07 Mar 202423.3323.4923.1123.3823.38715,600
06 Mar 202423.7523.7522.7623.0323.03663,100
05 Mar 202424.0924.2022.8623.1823.18906,300
04 Mar 202424.2224.3323.9224.1524.15978,200
01 Mar 202423.5924.4423.1224.0624.061,282,200
29 Feb 202424.0424.2823.1223.5023.50936,400
28 Feb 202424.0424.6123.6723.7023.70916,900
27 Feb 202423.4524.4923.4424.1524.151,430,600
26 Feb 202422.4023.5022.3623.1323.13981,300
23 Feb 202422.9723.0722.3722.4522.45844,500
22 Feb 202421.7223.0921.6622.9922.991,378,000
21 Feb 202422.3822.5621.5621.6621.66900,100
20 Feb 202422.7123.2822.5622.5822.581,001,800
16 Feb 202426.0026.0022.7022.7122.712,347,200
15 Feb 202424.2125.0024.2024.4624.461,537,200
14 Feb 202423.3524.3923.2024.2024.201,884,800
13 Feb 202423.2023.6122.5123.0523.051,894,500
12 Feb 202423.1324.2023.0323.9523.951,398,800
09 Feb 202422.6523.0522.5623.0123.011,184,700
08 Feb 202422.3322.6222.1322.4922.491,023,500
07 Feb 202422.0322.6321.9822.2622.26992,400
06 Feb 202421.3822.0621.0822.0222.021,049,800
05 Feb 202421.4721.9921.1421.4721.471,296,600
02 Feb 202421.4021.7620.8721.5821.581,398,500
01 Feb 202421.3122.3820.9621.6321.633,048,900
31 Jan 202422.0022.0021.0021.1021.101,768,500
30 Jan 202422.3522.3721.3021.8721.872,208,100
29 Jan 202421.7922.3321.6022.3322.332,077,700
26 Jan 202423.1423.3221.5221.6621.662,996,800
25 Jan 202422.9323.2622.6222.9622.961,784,100
24 Jan 202423.6723.6722.8422.8722.871,388,900
23 Jan 202423.7423.8023.0123.4423.442,339,800
22 Jan 202422.7124.3022.6023.5623.564,167,200
19 Jan 202424.6824.6824.0224.4224.425,014,800
18 Jan 202424.8225.1424.4324.7424.741,970,300
17 Jan 202424.4325.3524.2224.8224.821,665,300
16 Jan 202423.6025.4723.3724.6124.612,543,600
12 Jan 202423.7424.0823.0923.2023.201,370,500
11 Jan 202424.4824.5523.1623.4523.451,417,500
10 Jan 202425.0825.1023.8324.5424.542,679,000
09 Jan 202427.0627.1024.5225.1025.102,891,200
08 Jan 202426.0027.5425.1927.4627.461,769,400
05 Jan 202425.0025.0324.0524.2824.281,218,300
04 Jan 202425.5925.5924.8625.3425.341,453,300
03 Jan 202424.3525.8124.1125.3925.392,550,600
02 Jan 202422.1125.7322.0024.1624.167,379,800
29 Dec 202332.8733.0732.4332.4832.48910,300
28 Dec 202332.9733.2832.8232.8832.88493,800
27 Dec 202332.6433.1332.4832.8232.82888,900
26 Dec 202332.7833.1932.0632.4232.42465,100
22 Dec 202331.7532.8431.7032.7632.76813,300
21 Dec 202331.1731.7530.7231.6631.66625,200
20 Dec 202331.5031.8030.8530.8830.88726,000
19 Dec 202330.7131.4530.6631.2331.23853,800
18 Dec 202329.9830.6429.7130.5430.54760,900
15 Dec 202329.9830.2329.6629.7529.751,859,500
14 Dec 202330.1230.3429.7629.8329.831,062,000
13 Dec 202328.1930.7428.1330.0730.071,622,200
12 Dec 202327.3227.9226.9327.8527.85363,900
11 Dec 202326.7427.2426.3227.1927.19458,200
08 Dec 202326.7426.9826.4626.5426.54369,600
07 Dec 202326.9227.1026.3026.7326.73490,200
06 Dec 202326.3927.1326.2927.0427.04368,000
05 Dec 202326.1426.7726.0126.4626.46528,000
04 Dec 202326.0026.3825.8426.2626.26433,600
01 Dec 202325.4726.0025.2725.9725.97578,000
30 Nov 202325.5925.9825.2125.4725.47672,000
29 Nov 202325.6125.8925.3925.5625.56374,500
28 Nov 202325.2725.4824.8825.4525.45410,100
27 Nov 202325.3125.4224.8625.2725.27503,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...