Australia markets open in 9 hours 35 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
25.97+0.50 (+1.96%)
At close: 04:00PM EST
25.97 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202325.4726.0025.2725.9725.97578,000
30 Nov 202325.5925.9825.2125.4725.47672,000
29 Nov 202325.6125.8925.3925.5625.56374,500
28 Nov 202325.2725.4824.8825.4525.45410,100
27 Nov 202325.3125.4224.8625.2725.27503,200
24 Nov 202325.3725.6025.2425.3325.33171,500
22 Nov 202325.5725.9425.1725.3425.34695,000
21 Nov 202325.9325.9325.3225.4225.42367,900
20 Nov 202325.8826.2925.8225.9425.94431,300
17 Nov 202325.2825.9425.0025.9125.911,113,400
16 Nov 202325.4125.7325.0325.1125.11424,000
15 Nov 202325.3225.8425.2425.3825.38561,900
14 Nov 202325.4425.7325.1025.4425.44772,800
13 Nov 202324.7625.0124.4424.8224.82628,300
10 Nov 202325.1325.5924.6225.0325.03632,500
09 Nov 202325.8725.8724.7624.9124.91756,200
08 Nov 202325.8726.0725.4525.7625.76698,700
07 Nov 202325.7426.0225.1325.7425.74904,200
06 Nov 202326.7226.7525.7025.9125.911,091,200
03 Nov 202325.6525.8625.0425.6225.621,552,100
02 Nov 202327.8628.4424.5125.2925.292,890,900
01 Nov 202327.9628.1226.9528.0928.091,215,800
31 Oct 202327.6628.2427.5228.0828.08667,900
30 Oct 202327.5327.7227.2627.3327.33433,800
27 Oct 202327.5727.7227.0327.2627.26602,000
26 Oct 202327.6927.9527.3927.5627.56433,800
25 Oct 202328.0428.2527.5027.5127.51443,600
24 Oct 202327.5228.1527.5228.0528.05576,200
23 Oct 202327.7928.1027.1527.2527.25723,900
20 Oct 202328.1828.3927.6827.9227.92775,500
19 Oct 202328.3328.3927.7828.0028.00446,400
18 Oct 202328.7229.1828.1228.2928.29492,500
17 Oct 202328.0928.5628.0928.3328.33481,600
16 Oct 202327.7628.4827.6728.0928.09530,300
13 Oct 202327.7528.4427.2727.5627.56742,900
12 Oct 202327.4227.6927.1127.6227.62680,000
11 Oct 202327.3927.6327.0427.5927.59386,300
10 Oct 202326.6227.7826.5527.3927.39520,200
09 Oct 202326.2227.0726.0826.6426.64429,700
06 Oct 202326.3327.2426.2426.4026.40729,400
05 Oct 202325.7526.6425.7526.4926.49544,000
04 Oct 202326.0226.4125.7525.9025.90550,700
03 Oct 202326.2126.5825.9126.1726.17783,300
02 Oct 202327.2427.3225.7926.2926.291,630,900
29 Sept 202332.5532.7425.1527.2527.255,046,300
28 Sept 202332.2933.1632.1132.9932.99585,300
27 Sept 202332.7433.4632.3132.3732.37563,600
26 Sept 202332.4632.6932.3532.4732.47563,200
25 Sept 202331.7332.4931.4232.3232.32505,100
22 Sept 202332.0332.4231.5531.6431.64619,200
21 Sept 202331.7632.1931.4731.9331.93537,700
20 Sept 202333.2333.3531.9932.0432.04428,500
19 Sept 202332.4133.0332.2032.9732.97404,900
18 Sept 202333.2533.2632.0332.3232.32479,900
15 Sept 202333.8133.8133.1933.4733.471,594,200
14 Sept 202333.5234.2833.3033.8033.80756,700
13 Sept 202333.0433.7732.9933.6233.62556,200
12 Sept 202333.1133.3032.8933.0333.03431,400
11 Sept 202332.9333.0632.5233.0433.04432,600
08 Sept 202333.1633.7632.8732.9432.94885,800
07 Sept 202331.6433.2631.6333.1533.15633,700
06 Sept 202331.8831.9731.0631.5331.53645,400
05 Sept 202332.9032.9031.2631.6531.65882,500
01 Sept 202332.7333.2432.4633.1033.10492,000
31 Aug 202332.8033.0532.6732.7332.73377,200
30 Aug 202332.8432.9832.3032.8732.87304,100
29 Aug 202332.3432.9232.0732.8332.83565,700
28 Aug 202331.7332.2931.7332.2232.22404,200
25 Aug 202331.8132.1131.4831.7331.73369,900
24 Aug 202331.8031.8931.3931.7731.77676,800
23 Aug 202332.0032.1431.4831.8131.81563,600
22 Aug 202331.3731.7131.2431.7031.70421,000
21 Aug 202331.0031.8530.9831.4231.42626,200
18 Aug 202330.3330.9730.2330.9330.93393,100
17 Aug 202330.6630.9130.3430.5130.51430,300
16 Aug 202330.9431.1230.4530.5630.56384,500
15 Aug 202331.1431.1430.5230.9630.96529,000
14 Aug 202330.7731.1530.3331.0731.07644,300
11 Aug 202330.7431.0130.5230.8730.87465,700
10 Aug 202330.1730.9530.1230.7030.70532,200
09 Aug 202330.7030.7029.9530.1730.17673,000
08 Aug 202330.1230.5429.9430.4830.48877,400
07 Aug 202331.5631.6229.8930.2330.231,256,700
04 Aug 202331.2431.2629.6331.1931.191,417,800
03 Aug 202326.0031.9025.4131.2431.244,766,500
02 Aug 202325.0025.1924.8225.0125.01559,000
01 Aug 202325.4825.8724.9825.0025.00914,400
31 July 202325.3525.6725.0925.4825.48719,400
28 July 202325.3325.4825.1225.3525.35482,700
27 July 202325.2225.2624.8325.0325.03452,700
26 July 202324.4125.1024.4125.0925.09478,500
25 July 202324.2824.4824.0624.3724.37384,000
24 July 202323.8424.4223.6724.2924.29561,100
21 July 202323.4523.9523.3523.8423.84522,800
20 July 202323.1523.3923.0723.3323.33278,500
19 July 202323.4523.7022.9923.0723.07434,500
18 July 202323.1224.0523.0823.3423.34529,500
17 July 202322.8423.0222.6322.9422.94374,600
14 July 202322.6323.0222.4922.8222.82345,700
13 July 202322.7622.8522.5222.6222.62304,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...