Australia markets close in 9 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.94-0.44 (-1.88%)
At close: 04:00PM EST
22.94 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202323.5823.8422.8522.9422.94404,300
25 Jan 202322.7323.3922.2923.3823.38639,000
24 Jan 202324.1824.2622.3622.7722.771,010,500
23 Jan 202324.0024.2723.6424.1724.17581,700
20 Jan 202323.8223.9823.3423.9323.93642,200
19 Jan 202323.5023.7923.2723.6823.68649,700
18 Jan 202322.9323.8622.9323.4923.49770,300
17 Jan 202322.4223.0222.2822.9322.93575,500
13 Jan 202321.9322.7921.9322.4422.44879,800
12 Jan 202321.1521.8820.8121.8621.86704,800
11 Jan 202320.9321.1220.7721.0221.02489,500
10 Jan 202320.5521.0320.5520.8920.89386,300
09 Jan 202320.6620.8220.4320.5220.52441,300
06 Jan 202320.7120.9320.3520.6420.64521,600
05 Jan 202320.0920.6319.7820.5020.50485,800
04 Jan 202320.2320.5619.8120.2420.24611,400
03 Jan 202320.4020.6519.9720.1720.17659,700
30 Dec 202220.3620.3720.0120.3120.31528,500
29 Dec 202220.1220.5920.0220.4820.48463,700
28 Dec 202220.0720.3119.8719.9519.95362,500
27 Dec 202220.6420.6519.8420.0120.01466,500
23 Dec 202220.6620.9720.4520.6520.65523,300
22 Dec 202220.5020.7820.2020.6020.60640,600
21 Dec 202220.6120.6820.1920.5620.56519,100
20 Dec 202220.2620.9520.2620.5220.521,403,700
19 Dec 202220.1020.8020.1020.3020.301,059,300
16 Dec 202220.0720.3919.5920.0920.092,539,100
15 Dec 202220.5120.6720.0220.1820.181,868,300
14 Dec 202220.7821.0120.5120.6520.65936,600
13 Dec 202221.4321.4320.7520.8620.861,534,300
12 Dec 202221.6421.8320.6120.8420.841,412,700
09 Dec 202222.9722.9721.3121.3821.381,552,400
08 Dec 202223.4823.5622.6423.0123.01957,900
07 Dec 202222.9223.6022.7523.5223.52487,400
06 Dec 202223.4123.5222.5322.8622.861,295,100
05 Dec 202224.7524.9123.2223.4023.401,924,100
02 Dec 202224.8225.1624.6724.9824.98301,900
01 Dec 202225.2725.2924.6424.9424.94536,200
30 Nov 202225.6825.7224.8425.2825.28821,600
29 Nov 202225.3225.6225.1625.5625.56295,600
28 Nov 202225.9225.9225.2525.3725.37375,800
25 Nov 202226.0226.2926.0126.1026.1086,900
23 Nov 202226.0626.3425.3825.9925.99322,100
22 Nov 202225.9426.0725.4026.0426.04406,600
21 Nov 202226.5126.6126.0626.0726.07332,200
18 Nov 202226.4326.7326.0526.5126.51369,500
17 Nov 202226.3026.4125.8825.9725.97368,100
16 Nov 202226.8427.3826.0726.4126.41425,900
15 Nov 202226.0226.9125.9526.6926.69560,200
14 Nov 202226.5026.9925.8025.8225.82343,300
11 Nov 202225.8326.6725.6626.5026.50783,700
10 Nov 202225.4025.9624.7525.8725.87547,200
09 Nov 202224.4725.4424.4124.5524.55595,700
08 Nov 202224.8924.9624.3124.5124.51827,300
07 Nov 202225.3525.5424.7824.8424.84721,300
04 Nov 202227.0527.2424.8025.5525.551,473,600
03 Nov 202228.8328.9326.3628.5228.521,162,300
02 Nov 202229.9830.1428.8028.8428.84677,300
01 Nov 202228.7930.1328.3629.9629.961,328,200
31 Oct 202228.2628.8728.0228.6028.60573,700
28 Oct 202228.2728.9328.0828.4428.44622,000
27 Oct 202228.8929.2527.9528.0328.03316,400
26 Oct 202228.6029.3528.3728.7128.71495,900
25 Oct 202228.6629.2128.3128.3428.34525,600
24 Oct 202228.4729.2628.3328.9828.98711,500
21 Oct 202228.0728.8627.0428.6228.62388,500
20 Oct 202227.5228.0627.2127.8627.86364,200
19 Oct 202228.3828.4527.3027.7527.75437,100
18 Oct 202228.1928.7527.9528.4028.40527,100
17 Oct 202227.4428.1327.4427.8327.83558,200
14 Oct 202228.0528.1827.1827.2227.22488,600
13 Oct 202226.2528.0525.9827.9727.97577,200
12 Oct 202226.4926.6026.1026.5026.50234,400
11 Oct 202226.1126.7125.6826.5326.53482,400
10 Oct 202226.4126.4825.8126.0726.07354,000
07 Oct 202226.8726.9026.2826.4826.48506,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...