Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Corcept Therapeutics Incorporated Stock Price (Quote) NASDAQ:CORT
$21.00 ( 4.43% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.19 | $22.30 | Friday, 27th May 2022 CORT stock ended at $21.00. This is 4.43% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.69% from a day low at $19.87 to a day high of $21.00. |
| 90 days | $17.19 | $25.68 | |
| 52 weeks | $15.83 | $25.68 |
Historical Corcept Therapeutics Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $20.11 | $21.00 | $19.87 | $21.00 | 579 161 |
| 2022-05-26 | $20.12 | $20.34 | $19.90 | $20.11 | 424 083 |
| 2022-05-25 | $20.02 | $20.20 | $19.68 | $19.94 | 459 827 |
| 2022-05-24 | $20.05 | $20.27 | $19.69 | $20.00 | 758 530 |
| 2022-05-23 | $20.67 | $20.67 | $19.91 | $20.05 | 629 813 |
| 2022-05-20 | $20.41 | $20.63 | $19.90 | $20.42 | 1 170 262 |
| 2022-05-19 | $19.46 | $20.38 | $19.23 | $20.25 | 894 347 |
| 2022-05-18 | $19.12 | $19.55 | $19.12 | $19.47 | 837 388 |
| 2022-05-17 | $19.34 | $19.91 | $19.09 | $19.55 | 565 844 |
| 2022-05-16 | $18.94 | $19.48 | $18.66 | $19.04 | 900 247 |
| 2022-05-13 | $18.85 | $19.29 | $18.71 | $18.94 | 1 283 224 |
| 2022-05-12 | $17.32 | $18.80 | $17.29 | $18.62 | 845 206 |
| 2022-05-11 | $18.24 | $18.58 | $17.19 | $17.33 | 1 116 493 |
| 2022-05-10 | $18.72 | $19.04 | $18.02 | $18.27 | 1 095 981 |
| 2022-05-09 | $18.83 | $19.15 | $18.38 | $18.52 | 1 461 706 |
| 2022-05-06 | $20.68 | $20.93 | $18.90 | $19.20 | 2 259 012 |
| 2022-05-05 | $22.10 | $22.10 | $21.03 | $21.32 | 1 139 229 |
| 2022-05-04 | $21.95 | $22.29 | $21.02 | $22.22 | 969 418 |
| 2022-05-03 | $22.03 | $22.30 | $21.66 | $21.98 | 765 627 |
| 2022-05-02 | $21.58 | $22.05 | $21.19 | $22.05 | 1 070 591 |
| 2022-04-29 | $21.06 | $21.61 | $21.04 | $21.51 | 781 601 |
| 2022-04-28 | $21.86 | $21.86 | $21.15 | $21.25 | 759 767 |
| 2022-04-27 | $21.98 | $22.09 | $21.52 | $21.56 | 1 038 752 |
| 2022-04-26 | $22.57 | $22.57 | $21.90 | $21.91 | 871 934 |
| 2022-04-25 | $22.21 | $22.81 | $22.21 | $22.76 | 835 369 |
| 2022-04-22 | $22.77 | $22.89 | $22.22 | $22.31 | 236 925 |
| 2022-04-21 | $23.17 | $23.48 | $22.58 | $22.77 | 1 076 500 |
| 2022-04-20 | $23.06 | $23.37 | $22.90 | $22.99 | 1 459 300 |
| 2022-04-19 | $23.37 | $23.66 | $23.08 | $23.20 | 950 500 |
| 2022-04-18 | $24.18 | $24.39 | $23.16 | $23.26 | 1 015 300 |
| 2022-04-14 | $25.45 | $25.68 | $24.46 | $24.48 | 687 089 |
| 2022-04-13 | $24.28 | $25.31 | $24.28 | $25.24 | 433 879 |
| 2022-04-12 | $24.05 | $24.59 | $24.04 | $24.25 | 256 654 |
| 2022-04-11 | $24.86 | $24.86 | $24.02 | $24.06 | 298 780 |
| 2022-04-08 | $25.68 | $25.68 | $24.79 | $24.86 | 396 521 |
| 2022-04-07 | $24.58 | $25.51 | $24.58 | $25.30 | 1 154 500 |
| 2022-04-06 | $23.97 | $24.77 | $23.75 | $24.59 | 924 200 |
| 2022-04-05 | $23.83 | $24.59 | $23.74 | $24.11 | 907 400 |
| 2022-04-04 | $23.65 | $23.84 | $23.27 | $23.80 | 966 300 |
| 2022-04-01 | $22.75 | $23.82 | $22.25 | $23.65 | 759 573 |
| 2022-03-31 | $24.36 | $25.01 | $22.03 | $22.53 | 1 666 296 |
| 2022-03-30 | $24.89 | $25.06 | $24.08 | $24.18 | 520 868 |
| 2022-03-29 | $24.20 | $24.97 | $24.07 | $24.78 | 635 614 |
| 2022-03-28 | $23.85 | $24.25 | $23.76 | $23.95 | 698 600 |
| 2022-03-25 | $24.25 | $24.80 | $23.67 | $23.97 | 1 135 100 |
| 2022-03-24 | $24.53 | $24.53 | $23.72 | $24.12 | 885 800 |
| 2022-03-23 | $24.28 | $24.57 | $23.83 | $24.22 | 770 600 |
| 2022-03-22 | $24.71 | $25.50 | $23.47 | $24.23 | 644 130 |
| 2022-03-21 | $25.00 | $25.19 | $24.49 | $24.63 | 742 131 |
| 2022-03-18 | $24.38 | $24.99 | $24.25 | $24.97 | 2 078 334 |
Corcept Therapeutics Incorporated, a pharmaceutical company, engages in the discovery, development, and commercialization of drugs for the treatment of severe metabolic, oncologic, and psychiatric disorders in the United States. Its products include Korlym (mifepristone) tablets as a once-daily oral medication for the treatment of hyperglycemia secondary to hypercortisolism in adult patients with endogenous Cushings syndrome, who have type 2 di... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
