Australia markets closed

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
34.38+0.28 (+0.82%)
At close: 04:00PM EDT
34.38 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202434.3334.6133.6634.3834.38554,400
05 Sept 202434.7435.5833.8534.1034.10416,900
04 Sept 202434.1334.6633.3434.6234.62590,700
03 Sept 202435.0635.5434.1134.2634.26579,400
30 Aug 202435.3235.4834.8035.3035.30689,600
29 Aug 202434.5735.6234.0435.1435.14498,500
28 Aug 202434.5535.7434.3534.4434.44499,200
27 Aug 202434.9035.2734.2834.6634.66520,200
26 Aug 202435.1835.9434.9735.0035.00633,800
23 Aug 202434.5135.2934.2834.7934.79394,300
22 Aug 202434.4835.0234.0534.2834.28349,300
21 Aug 202434.4334.9333.6934.4334.43381,500
20 Aug 202434.5734.8533.7534.3134.31447,700
19 Aug 202434.0034.6333.9534.4734.47484,500
16 Aug 202434.8935.0333.9033.9733.97502,900
15 Aug 202434.5134.9733.9134.9434.94494,100
14 Aug 202434.3134.5133.7733.7933.79925,300
13 Aug 202434.2234.7233.9334.1434.14524,400
12 Aug 202434.2535.1734.0134.1134.11519,600
09 Aug 202433.8934.5633.8934.2234.22638,800
08 Aug 202434.6634.7633.8634.0734.07575,000
07 Aug 202434.7635.0233.9534.0534.05820,800
06 Aug 202434.7835.5434.1434.2134.21931,900
05 Aug 202433.1235.2032.3334.5134.51940,100
02 Aug 202436.8936.9034.5335.3035.301,368,700
01 Aug 202438.5039.6937.0237.9437.942,664,100
31 July 202437.2439.7536.0038.6738.671,532,500
30 July 202438.3938.9834.0236.1236.122,397,100
29 July 202435.9636.9835.6536.5336.531,646,200
26 July 202435.3935.9534.9035.6035.60901,800
25 July 202434.5935.8734.1534.8734.871,006,300
24 July 202434.4934.9934.1534.4834.48946,400
23 July 202434.5035.0634.2534.5634.56858,000
22 July 202434.3034.7733.8834.5734.57811,300
19 July 202433.4234.0633.0033.8833.881,047,400
18 July 202433.3734.1933.0233.2933.29936,900
17 July 202433.2433.7533.1033.2433.24729,000
16 July 202432.9333.6932.5633.3433.34941,900
15 July 202431.8932.4831.4632.3532.35644,900
12 July 202431.4932.1331.1831.5031.50714,400
11 July 202431.3331.6030.7731.1731.17662,900
10 July 202430.2530.6730.0430.6230.62480,800
09 July 202429.6430.2529.4229.9029.90585,200
08 July 202430.3730.6729.4529.5129.51873,500
05 July 202430.3431.0030.0030.0830.081,015,600
03 July 202431.5331.5830.1530.5030.50559,700
02 July 202432.6732.9331.5231.5631.56977,700
01 July 202432.4933.6932.4532.6732.671,210,100
28 June 202432.3032.8131.9232.4932.491,550,600
27 June 202431.6232.1031.2432.0632.06791,400
26 June 202430.2231.6029.8631.6031.60844,300
25 June 202430.9331.4630.3930.3930.39738,600
24 June 202430.1631.2330.0030.5930.59774,400
21 June 202429.1830.3429.1830.0430.041,841,000
20 June 202428.3429.4628.1029.4029.401,004,800
18 June 202428.6228.9328.0928.1528.151,002,700
17 June 202429.1129.8328.0428.5928.591,585,900
14 June 202431.1931.2628.2628.9728.973,137,600
13 June 202432.6532.7731.0031.5131.511,167,200
12 June 202433.6833.6932.3832.6432.64783,600
11 June 202431.6633.4431.3632.7932.79961,900
10 June 202430.9732.0430.1631.9331.931,727,900
07 June 202434.1534.3033.1133.3133.31778,500
06 June 202434.2935.2233.9134.4834.48728,500
05 June 202432.8734.4832.6534.4434.441,104,400
04 June 202431.9333.4731.4032.8732.871,303,500
03 June 202430.2132.2429.8831.3031.301,109,000
31 May 202431.3931.6830.0030.1730.171,374,300
30 May 202432.0032.0030.7531.2131.21997,700
29 May 202431.5031.9930.5631.5331.531,209,400
28 May 202432.0032.8328.5131.6131.613,604,300
24 May 202428.0528.1927.3027.5227.52594,700
23 May 202428.7628.7627.7627.8427.84596,600
22 May 202428.8029.4228.4428.6228.62578,500
21 May 202428.6429.1128.4428.8028.80547,800
20 May 202428.0129.3627.8128.8828.881,050,500
17 May 202427.5728.3327.5328.0928.09823,800
16 May 202427.6727.9327.3527.5427.54729,900
15 May 202428.1228.4627.6327.8327.83682,500
14 May 202427.8728.1826.8727.6627.661,090,900
13 May 202427.3529.2727.2327.5327.531,769,200
10 May 202426.8327.4826.5327.0427.041,547,900
09 May 202425.4926.6225.3526.6026.601,265,800
08 May 202424.2625.5423.9025.4025.40932,700
07 May 202424.1724.6223.6124.4824.48876,400
06 May 202424.5224.5823.0223.9723.971,230,600
03 May 202425.0625.2223.1124.5224.521,698,300
02 May 202426.3926.3923.8025.0625.062,274,500
01 May 202423.0924.6122.6023.8823.881,828,300
30 Apr 202423.4723.9423.2923.3223.321,788,900
29 Apr 202423.0323.5822.7923.3723.37556,300
26 Apr 202422.2823.2222.2822.8022.80820,600
25 Apr 202422.4722.7322.0022.2122.211,176,200
24 Apr 202423.0023.2922.0522.4822.481,087,700
23 Apr 202422.7624.2322.3623.0023.001,885,100
22 Apr 202421.3222.7920.8422.3022.303,898,000
19 Apr 202422.6023.0322.5622.9522.95924,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...