Australia markets closed

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.91-0.50 (-2.34%)
At close: 04:00PM EST
20.91 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202121.5121.7120.7720.9120.911,783,200
02 Dec 202121.1321.6621.0521.4121.411,897,100
01 Dec 202121.1321.9221.0721.1621.161,251,100
30 Nov 202121.0221.3020.7821.0021.001,661,500
29 Nov 202121.6821.8521.0921.1221.12973,000
26 Nov 202122.2222.6021.4121.4921.49469,000
24 Nov 202122.3722.6322.1722.4622.46482,800
23 Nov 202123.2423.4622.4622.4922.491,677,100
22 Nov 202122.8723.4722.4823.3423.341,017,200
19 Nov 202122.9123.1122.7922.8722.87963,900
18 Nov 202123.1323.5222.7522.9222.92679,100
17 Nov 202123.3223.9423.1223.1823.18824,500
16 Nov 202122.8323.5422.7723.3023.30941,600
15 Nov 202123.0023.4422.7622.8922.89734,700
12 Nov 202122.5423.1422.3223.0023.00568,100
11 Nov 202122.2222.8822.2122.5522.55889,500
10 Nov 202122.8223.2122.2322.3422.34919,200
09 Nov 202122.8323.3622.7322.9922.99906,400
08 Nov 202122.3523.3822.2022.8922.891,778,000
05 Nov 202119.9520.7319.7120.6820.68707,800
04 Nov 202118.6720.1818.6220.0920.09874,400
03 Nov 202117.9018.4517.7718.2418.24977,200
02 Nov 202118.2318.3417.9618.0218.02453,800
01 Nov 202117.9418.3117.6618.2118.21757,900
29 Oct 202117.7418.0617.6518.0018.00627,000
28 Oct 202117.7318.0117.6217.7617.76767,200
27 Oct 202118.7318.7317.5717.5917.59628,500
26 Oct 202118.1218.3017.8817.9317.93463,400
25 Oct 202118.6618.7518.1318.1918.19745,600
22 Oct 202118.8718.9218.5218.7218.72396,200
21 Oct 202119.4119.4118.7618.8118.81450,100
20 Oct 202119.6919.8119.3119.4819.48375,200
19 Oct 202119.0819.9118.8819.6419.64543,400
18 Oct 202119.9019.9618.9318.9618.96541,800
15 Oct 202121.4321.4920.0120.0420.04508,400
14 Oct 202121.1421.4821.1421.2621.26304,900
13 Oct 202121.3021.4620.9321.0821.08300,900
12 Oct 202120.9321.5820.7121.2221.22618,500
11 Oct 202120.4020.8620.2920.8220.82509,700
08 Oct 202119.9720.4319.7120.3420.34366,000
07 Oct 202119.7420.2219.6219.8419.84598,800
06 Oct 202119.7419.8719.3619.5619.56575,500
05 Oct 202119.5320.8119.4419.7819.78824,100
04 Oct 202119.7819.8619.4519.5419.54312,800
01 Oct 202119.7420.0619.5619.8419.84498,100
30 Sept 202120.0120.1519.6819.6819.68374,100
29 Sept 202120.0020.0919.8519.9319.93284,600
28 Sept 202120.6020.6019.9420.0120.01314,900
27 Sept 202120.2920.7620.1720.6420.64267,000
24 Sept 202120.4820.5520.1520.2920.29476,200
23 Sept 202120.2720.6520.2720.4920.49295,400
22 Sept 202120.3820.4120.1420.2720.27229,300
21 Sept 202120.2220.6020.2020.2520.25279,900
20 Sept 202120.3820.5920.2220.4120.41420,900
17 Sept 202119.9320.5419.9120.5120.512,000,800
16 Sept 202120.3520.6420.2620.6320.63548,900
15 Sept 202120.4820.6220.4020.4320.43566,200
14 Sept 202120.9720.9720.4720.5220.52414,300
13 Sept 202121.1921.1920.7420.8620.86434,600
10 Sept 202121.2721.3821.0621.1021.10372,500
09 Sept 202121.3721.4121.1421.1821.18490,600
08 Sept 202121.3821.4621.2021.3621.36418,300
07 Sept 202121.4121.5721.2421.4321.43465,400
03 Sept 202121.6321.8321.4921.5321.53400,000
02 Sept 202121.7521.8121.6221.7221.72341,300
01 Sept 202121.2621.6921.2621.6521.65318,100
31 Aug 202121.6021.6721.2021.2821.28730,200
30 Aug 202121.7321.7721.4321.5321.53502,900
27 Aug 202121.0721.7420.5521.5321.53607,800
26 Aug 202121.1221.3921.0921.1021.10333,600
25 Aug 202121.0421.3221.0421.1621.16325,800
24 Aug 202120.9021.1320.7521.1321.13277,700
23 Aug 202120.8021.0320.7420.9020.90334,300
20 Aug 202120.3120.8520.3020.6020.60339,700
19 Aug 202120.3020.7120.3020.3720.37478,300
18 Aug 202120.7920.7920.3220.3420.34385,300
17 Aug 202120.1820.5520.0420.4520.45369,800
16 Aug 202120.7020.7020.2920.3520.35258,000
13 Aug 202120.5821.0020.4020.6820.68413,000
12 Aug 202120.5220.6020.2920.5420.54295,300
11 Aug 202121.1921.1920.3620.5420.54384,100
10 Aug 202121.6221.6321.0221.0421.04374,400
09 Aug 202121.8921.9721.6321.6421.64493,400
06 Aug 202121.6721.9921.5421.8321.83451,400
05 Aug 202121.5421.8921.4721.6421.64505,600
04 Aug 202121.4121.6821.3821.5721.57684,400
03 Aug 202121.0121.6520.8721.5821.58676,900
02 Aug 202120.7521.3020.6421.0221.02794,300
30 July 202121.0421.6420.2520.7720.77748,600
29 July 202120.6021.3420.2120.2920.29777,200
28 July 202120.0820.5019.6320.4020.401,020,300
27 July 202120.1520.1719.6620.0220.02497,300
26 July 202120.3920.3920.0220.1420.14284,400
23 July 202120.4520.4820.1020.2920.29511,500
22 July 202120.7820.7820.2920.3220.32219,100
21 July 202120.6120.7620.4420.7520.75346,300
20 July 202120.5720.6420.3620.4820.48690,600
19 July 202120.0420.5519.9720.5520.55656,500
16 July 202120.5720.7620.0020.2020.20468,100
15 July 202120.5620.6620.0920.3620.36408,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...