Australia markets open in 5 hours 29 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.09+0.04 (+0.20%)
As of 02:31PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202220.0520.2719.6920.0920.09388,396
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
07 Feb 202219.3919.7619.1719.6919.69618,600
04 Feb 202218.9519.5818.8619.4119.41492,000
03 Feb 202218.8619.1818.8019.0219.02429,200
02 Feb 202219.1819.3518.7019.2619.261,607,200
01 Feb 202218.8618.9018.3518.8118.811,547,200
31 Jan 202217.7718.9117.7718.7718.77932,800
28 Jan 202217.0017.6216.7917.6117.611,145,000
27 Jan 202217.1717.5516.4716.5316.53741,800
26 Jan 202217.3617.7217.0017.1617.16523,500
25 Jan 202217.6117.6717.2017.4217.42815,100
24 Jan 202217.0117.8516.7817.7817.78700,300
21 Jan 202217.2917.6917.1117.1917.191,089,100
20 Jan 202218.0618.3817.4217.4717.47583,000
19 Jan 202217.7218.2417.6617.8917.891,100,700
18 Jan 202218.1818.3317.6017.6117.61791,400
14 Jan 202218.3818.5218.0318.4518.45571,200
13 Jan 202218.8518.8818.4718.5518.55476,200
12 Jan 202219.2319.4218.7418.8418.84480,500
11 Jan 202219.3219.4518.9119.2219.22435,700
10 Jan 202218.7819.2318.6019.1919.191,208,300
07 Jan 202219.2819.5818.8518.9518.95478,000
06 Jan 202219.7020.0419.1119.1919.19698,200
05 Jan 202220.5020.8919.7119.7219.72772,100
04 Jan 202220.3820.5019.7620.4620.46654,800
03 Jan 202219.8120.3619.5220.3420.342,464,700
31 Dec 202119.7320.3819.4919.8019.80998,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...