Australia markets open in 5 hours 14 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
25.44+1.66 (+6.98%)
At close: 04:00PM EDT
26.50 +1.06 (+4.17%)
After hours: 07:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202223.9425.6023.9325.4425.44894,300
30 June 202224.4324.8823.7123.7823.78955,300
29 June 202224.4324.8624.1124.7424.74685,200
28 June 202225.3125.5824.1524.3824.38644,700
27 June 202224.2725.3723.8125.1025.10908,500
24 June 202223.5223.8323.0323.8023.801,395,800
23 June 202222.5523.2622.3923.2523.25548,700
22 June 202221.8422.5421.6122.3422.34520,200
21 June 202220.7522.2520.7522.0322.03634,700
17 June 202220.5521.1720.5520.7020.70869,100
16 June 202220.7921.0220.1720.3920.39670,900
15 June 202221.1721.5820.5121.1021.10873,700
14 June 202220.5621.1020.5421.1021.10602,300
13 June 202220.9921.1720.4420.5720.57561,000
10 June 202221.3821.4621.0321.4121.41486,400
09 June 202221.6021.7521.4121.5721.57412,200
08 June 202221.5121.9121.3021.5921.59650,000
07 June 202221.2221.6220.9221.4221.42674,500
06 June 202221.3721.5821.2821.4221.421,161,100
03 June 202220.9021.4120.7721.3621.36615,100
02 June 202220.7521.0920.3121.0021.00536,600
01 June 202221.0021.2720.5120.7420.74901,600
31 May 202220.9921.5020.5920.8420.841,421,700
27 May 202220.1121.0019.8721.0021.00579,200
26 May 202220.1220.3419.9020.1120.11424,100
25 May 202220.0220.2019.6819.9419.94459,800
24 May 202220.0520.2719.6920.0020.00758,500
23 May 202220.6720.6719.9120.0520.05629,800
20 May 202220.4120.6319.9020.4220.421,170,300
19 May 202219.4620.3819.2320.2520.25894,300
18 May 202219.1219.5519.1219.4719.47837,400
17 May 202219.3419.9119.0919.5519.55565,800
16 May 202218.9419.4818.6619.0419.04900,200
13 May 202218.8519.2918.7118.9418.941,283,200
12 May 202217.3218.8017.2918.6218.62836,700
11 May 202218.2418.5817.1917.3317.331,105,500
10 May 202218.7219.0418.0218.2718.271,081,000
09 May 202218.8319.1518.3818.5218.521,451,800
06 May 202220.6820.9318.9019.2019.202,232,000
05 May 202222.1022.1021.0321.3221.321,128,700
04 May 202221.9522.2921.0222.2222.22958,100
03 May 202222.0322.3021.6621.9821.98759,100
02 May 202221.5822.0521.1922.0522.051,064,100
29 Apr 202221.0621.6121.0421.5121.51771,300
28 Apr 202221.8621.8621.1521.2521.25750,600
27 Apr 202221.9822.0921.5221.5621.561,030,700
26 Apr 202222.5722.5721.9021.9121.91868,500
25 Apr 202222.2122.8122.2122.7622.76830,900
22 Apr 202222.7723.0022.2222.3222.321,063,200
21 Apr 202223.1723.4822.5822.7722.771,076,500
20 Apr 202223.0623.3722.9022.9922.991,459,300
19 Apr 202223.3723.6623.0823.2023.20950,500
18 Apr 202224.1824.3923.1623.2623.261,015,300
14 Apr 202225.5325.6824.4624.4924.491,275,200
13 Apr 202224.2825.3124.2825.2525.25519,300
12 Apr 202224.0524.5924.0424.2424.24760,500
11 Apr 202224.8624.8624.0224.0624.06773,300
08 Apr 202225.6825.6824.7924.8624.86942,000
07 Apr 202224.5825.5124.5825.3025.301,154,500
06 Apr 202223.9724.7723.7524.5924.59924,200
05 Apr 202223.8324.5923.7424.1124.11907,400
04 Apr 202223.6523.8423.2723.8023.80966,300
01 Apr 202222.7523.8222.2523.6523.651,152,200
31 Mar 202224.3625.0122.0322.5222.522,565,700
30 Mar 202224.8925.0624.0824.1824.18618,400
29 Mar 202224.2024.9724.0724.7824.781,034,900
28 Mar 202223.8524.2523.7623.9523.95698,600
25 Mar 202224.2524.8023.6723.9723.971,135,100
24 Mar 202224.5324.5323.7224.1224.12885,800
23 Mar 202224.2824.5723.8324.2224.22770,600
22 Mar 202224.7125.5023.4724.2324.231,033,900
21 Mar 202225.0025.1924.4924.6324.63742,100
18 Mar 202224.3825.0024.2524.9724.972,078,400
17 Mar 202224.3224.7124.1324.5424.54515,800
16 Mar 202224.0024.3523.5824.2424.24547,000
15 Mar 202222.8024.0022.7324.0024.00726,600
14 Mar 202224.2624.7722.7523.0023.00950,800
11 Mar 202224.3525.0024.3024.3224.32636,400
10 Mar 202224.9325.1824.2824.3924.39877,200
09 Mar 202224.4325.2724.3125.2125.211,159,000
08 Mar 202223.9524.9523.9524.2424.24977,700
07 Mar 202223.5724.4023.2824.0824.08667,300
04 Mar 202224.0124.3423.3923.6723.67823,900
03 Mar 202224.1024.2123.5624.1524.15776,200
02 Mar 202223.3924.3223.0624.1624.161,404,900
01 Mar 202222.3523.4622.2723.1423.14946,100
28 Feb 202222.5922.7922.2222.2922.291,140,000
25 Feb 202223.1823.1822.2322.6522.65935,900
24 Feb 202222.0622.7121.8622.6622.66759,400
23 Feb 202222.7122.9122.4122.4722.47665,400
22 Feb 202222.2422.9522.2422.5222.52722,400
18 Feb 202222.2322.9122.2322.5422.541,043,300
17 Feb 202222.5822.9922.1222.3422.34809,100
16 Feb 202220.3123.2920.2822.9122.911,889,700
15 Feb 202219.6820.4919.5920.3120.31969,700
14 Feb 202219.9019.9019.3719.4919.49826,700
11 Feb 202219.6320.1319.6319.9919.99471,400
10 Feb 202219.4819.9519.4319.6419.64428,900
09 Feb 202220.0120.1919.5419.8419.841,276,400
08 Feb 202219.6120.0819.0719.9819.98503,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...