CORT - Corcept Therapeutics Incorporated

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202323.0823.3322.8423.2323.23470,900
02 June 202322.9423.3022.8123.2623.26471,600
01 June 202323.4623.4622.9022.9722.97464,100
31 May 202323.1323.7123.1323.4923.49934,000
30 May 202324.0324.1123.0223.0523.05500,300
26 May 202324.3724.5523.9523.9823.98441,300
25 May 202324.6124.6823.9824.5224.52550,200
24 May 202325.1325.1324.5924.6924.69453,900
23 May 202324.7525.6724.6325.1525.15767,600
22 May 202324.1024.8124.1024.6424.64480,300
19 May 202324.2324.2923.9224.1024.10453,900
18 May 202324.2524.4123.8324.0524.05570,600
17 May 202324.3524.6824.1724.4424.44638,600
16 May 202324.0624.3923.7824.2924.29566,800
15 May 202323.7724.2823.5924.0624.06590,400
12 May 202323.8423.9823.5723.6423.64535,200
11 May 202323.9724.0423.7323.9123.91555,300
10 May 202323.9324.1823.7624.0024.00518,400
09 May 202323.5824.0423.5123.8223.82632,300
08 May 202323.9824.1823.7523.7623.76693,900
05 May 202324.1924.1923.5524.0724.07554,000
04 May 202323.2024.1621.8424.0024.001,085,800
03 May 202322.6523.3322.0523.1023.101,308,000
02 May 202322.6522.9822.3722.3922.391,204,600
01 May 202322.4022.8922.2622.7722.771,134,700
28 Apr 202322.3722.9322.2722.5322.53737,000
27 Apr 202322.3622.4522.0422.3122.31573,600
26 Apr 202322.1622.2621.9322.2322.23512,500
25 Apr 202322.4222.5922.1022.2522.25459,900
24 Apr 202322.4622.5922.2222.5022.50496,600
21 Apr 202322.3122.5121.9722.4622.46612,000
20 Apr 202322.1122.3722.0222.3022.30636,600
19 Apr 202322.0722.2221.8722.1022.10693,600
18 Apr 202322.4922.4921.9822.1522.15702,800
17 Apr 202322.2822.7422.1722.4622.46481,300
14 Apr 202322.5322.6021.8722.1722.17708,700
13 Apr 202321.8722.5521.7722.5322.53815,300
12 Apr 202322.2522.3221.6621.7421.74958,400
11 Apr 202322.4222.6621.9022.0622.061,333,100
10 Apr 202322.2022.6522.0722.6322.63860,900
06 Apr 202321.9222.3021.7622.2922.29633,300
05 Apr 202322.0022.2921.7821.8221.821,377,000
04 Apr 202323.0323.0421.0022.0222.022,397,600
03 Apr 202322.0422.5521.8122.5122.511,587,000
31 Mar 202321.9321.9321.5821.6621.661,167,100
30 Mar 202321.9121.9121.4521.6321.631,247,800
29 Mar 202321.9121.9621.7021.7721.771,833,700
28 Mar 202321.6321.8721.6121.8521.851,138,900
27 Mar 202321.8821.9221.6121.6421.641,077,800
24 Mar 202321.1321.7821.0921.7721.77709,000
23 Mar 202320.9921.3120.9521.1121.11575,400
22 Mar 202321.2121.2820.8420.8420.841,051,000
21 Mar 202321.0421.4620.8421.2521.251,349,600
20 Mar 202320.7620.9620.6020.9020.90649,900
17 Mar 202320.8620.9820.5420.6420.641,622,200
16 Mar 202320.9021.0920.7520.8620.86725,700
15 Mar 202320.9921.1520.6021.0721.07659,600
14 Mar 202321.1021.2320.7921.1321.13747,600
13 Mar 202320.4520.9420.4520.7320.73702,700
10 Mar 202321.0921.2120.6320.7020.701,029,700
09 Mar 202321.0321.1920.9321.1421.14786,600
08 Mar 202321.1721.1920.8221.0121.011,002,300
07 Mar 202321.1521.3920.9521.2221.221,275,300
06 Mar 202321.0821.7720.8321.2021.201,761,500
03 Mar 202319.6120.3119.1919.2019.20694,200
02 Mar 202319.7520.2319.3819.5619.56939,400
01 Mar 202320.5620.7517.8619.8619.861,890,000
28 Feb 202320.9921.4520.7620.8320.83957,700
27 Feb 202321.4021.7020.8620.9420.94753,900
24 Feb 202321.8121.8621.0621.3121.31772,200
23 Feb 202321.8922.1221.6321.9621.96531,800
22 Feb 202321.9422.1221.6021.8421.84677,000
21 Feb 202322.3622.4621.6821.8521.85769,700
17 Feb 202322.5022.6122.1422.5322.53424,100
16 Feb 202321.8422.6821.6922.3422.34555,700
15 Feb 202321.6722.4820.9822.0622.061,428,200
14 Feb 202323.0323.2822.8123.0923.09432,300
13 Feb 202323.0223.1822.6623.0623.06424,100
10 Feb 202323.0123.3222.7623.0023.00568,800
09 Feb 202323.6423.8922.9923.0423.04392,600
08 Feb 202323.7123.8323.4223.4523.45344,000
07 Feb 202323.9824.2123.4523.8023.80404,800
06 Feb 202324.3224.6723.5023.9623.96377,300
03 Feb 202324.3724.8723.9324.3224.32611,800
02 Feb 202324.0324.7423.8024.4724.47759,300
01 Feb 202322.8624.1322.6523.9423.941,091,300
31 Jan 202323.0723.3522.7722.8622.86476,500
30 Jan 202323.2623.4022.9822.9922.99416,700
27 Jan 202322.9623.4522.9023.2623.26270,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...