Australia markets closed

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
26.48-0.36 (-1.34%)
At close: 04:00PM EDT
26.80 +0.32 (+1.21%)
After hours: 04:22PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202226.8726.8726.2726.4826.48476,975
06 Oct 202226.3726.9826.3326.8426.84422,500
05 Oct 202226.3026.5626.0426.3826.38450,100
04 Oct 202226.5826.8726.2726.5726.57543,400
03 Oct 202225.6426.2825.3126.0626.06446,500
30 Sept 202225.7726.4625.6025.6425.641,102,900
29 Sept 202225.9025.9925.2025.5425.54547,200
28 Sept 202225.3126.1325.1626.0426.04547,800
27 Sept 202224.8125.1224.5724.9524.95490,300
26 Sept 202224.9225.4024.6624.7024.70396,700
23 Sept 202225.4225.4424.8525.0825.08546,900
22 Sept 202225.5025.5024.8225.2125.21693,800
21 Sept 202225.5726.2925.4225.5025.50426,700
20 Sept 202225.4425.4724.7225.3925.39457,700
19 Sept 202225.4525.6925.0125.4525.45490,900
16 Sept 202225.1625.5124.5825.4925.491,150,100
15 Sept 202225.5225.6224.9525.3025.30597,400
14 Sept 202225.8325.8325.3725.6125.61783,600
13 Sept 202225.4025.8625.3125.7725.77574,900
12 Sept 202226.1326.1925.8426.0126.01322,600
09 Sept 202226.1726.5325.9625.9925.99458,900
08 Sept 202226.3426.3425.7926.1526.15376,700
07 Sept 202225.7326.3925.7226.3326.33610,700
06 Sept 202225.6626.7825.3225.5425.54513,700
02 Sept 202226.1826.1925.4925.6325.63397,000
01 Sept 202225.6426.0225.4925.9825.98380,900
31 Aug 202226.4326.8225.7625.8225.82909,400
30 Aug 202226.2026.2125.8026.1426.14677,600
29 Aug 202226.3326.4425.7625.9625.96723,500
26 Aug 202227.6828.3826.3826.7226.72672,800
25 Aug 202227.1027.7626.8727.6527.65526,400
24 Aug 202227.0227.2726.9627.1227.12322,600
23 Aug 202227.2427.2926.8027.0727.07320,000
22 Aug 202227.6527.9326.9627.1527.15298,200
19 Aug 202227.4627.8327.3927.6727.67358,600
18 Aug 202226.9327.4726.7327.4627.46437,000
17 Aug 202226.7827.1626.5327.0127.01332,500
16 Aug 202227.9028.0426.6026.8426.84627,100
15 Aug 202228.2928.3927.9228.0728.07515,500
12 Aug 202228.0028.7627.8928.4128.41454,600
11 Aug 202227.4827.9926.9527.9727.97479,400
10 Aug 202228.4228.4227.3227.7427.74503,100
09 Aug 202228.3528.7027.9028.1128.11542,600
08 Aug 202227.8728.5727.7028.3528.351,142,000
05 Aug 202228.1828.7527.7428.7028.70575,000
04 Aug 202229.0029.7026.5128.3328.331,150,600
03 Aug 202227.9028.7627.8828.7128.71634,000
02 Aug 202227.4128.1427.3228.0028.00473,000
01 Aug 202227.9028.2727.0127.3327.33971,800
29 July 202229.3729.4228.6128.6628.66542,600
28 July 202228.9729.2628.4129.1229.12530,300
27 July 202227.9129.9327.6429.0629.061,289,300
26 July 202226.4826.9426.2926.8126.81384,500
25 July 202226.8026.8526.1426.5726.57470,300
22 July 202228.0928.0926.8326.9126.91471,900
21 July 202227.8427.8427.3227.8227.82383,000
20 July 202227.8328.4127.4827.6927.69616,900
19 July 202227.2527.9226.9527.8327.83550,200
18 July 202227.4527.8726.6926.8926.89630,600
15 July 202227.4227.4827.0727.2427.24720,700
14 July 202226.6327.4726.4027.3727.37703,600
13 July 202225.9326.8325.8926.7226.72786,700
12 July 202226.0726.7725.3826.2426.24708,600
11 July 202227.7828.0625.8225.9125.91884,100
08 July 202226.9127.7326.8927.6427.64510,200
07 July 202226.2127.3726.0227.1127.11853,000
06 July 202225.7526.6825.5726.2126.211,106,600
05 July 202225.2725.9924.9925.7325.73989,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...