Australia markets open in 3 hours 57 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
31.50+0.33 (+1.06%)
At close: 04:00PM EDT
31.50 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...