NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$24.52
-0.540 (-2.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CORT stock ended at $24.52. This is 2.15% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.13% from a day low at $23.11 to a day high of $25.22. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $24.19 | $24.19 | $23.55 | $24.07 | 532 376 |
| May 04, 2023 | $23.20 | $24.15 | $21.84 | $24.00 | 1 073 774 |
| May 03, 2023 | $22.65 | $23.33 | $22.05 | $23.10 | 1 285 830 |
| May 02, 2023 | $22.65 | $22.98 | $22.37 | $22.39 | 1 178 969 |
| May 01, 2023 | $22.40 | $22.89 | $22.30 | $22.77 | 1 118 587 |
| Apr 28, 2023 | $22.37 | $22.93 | $22.27 | $22.53 | 718 286 |
| Apr 27, 2023 | $22.36 | $22.45 | $22.06 | $22.31 | 543 077 |
| Apr 26, 2023 | $22.16 | $22.26 | $21.93 | $22.23 | 499 260 |
| Apr 25, 2023 | $22.42 | $22.59 | $22.10 | $22.25 | 447 271 |
| Apr 24, 2023 | $22.46 | $22.59 | $22.23 | $22.50 | 496 617 |
| Apr 21, 2023 | $22.31 | $22.51 | $21.97 | $22.46 | 611 996 |
| Apr 20, 2023 | $22.11 | $22.37 | $22.02 | $22.30 | 636 612 |
| Apr 19, 2023 | $22.07 | $22.22 | $21.87 | $22.10 | 693 601 |
| Apr 18, 2023 | $22.49 | $22.49 | $21.98 | $22.15 | 702 847 |
| Apr 17, 2023 | $22.28 | $22.74 | $22.17 | $22.46 | 481 329 |
| Apr 14, 2023 | $22.53 | $22.60 | $21.87 | $22.17 | 708 607 |
| Apr 13, 2023 | $21.87 | $22.55 | $21.77 | $22.53 | 815 268 |
| Apr 12, 2023 | $22.25 | $22.32 | $21.66 | $21.74 | 958 414 |
| Apr 11, 2023 | $22.42 | $22.66 | $21.90 | $22.06 | 1 333 106 |
| Apr 10, 2023 | $22.20 | $22.65 | $22.07 | $22.63 | 860 871 |
| Apr 06, 2023 | $21.92 | $22.30 | $21.76 | $22.29 | 633 348 |
| Apr 05, 2023 | $22.00 | $22.29 | $21.78 | $21.82 | 1 376 992 |
| Apr 04, 2023 | $23.03 | $23.04 | $21.00 | $22.02 | 2 397 611 |
| Apr 03, 2023 | $22.04 | $22.55 | $21.81 | $22.51 | 1 586 968 |
| Mar 31, 2023 | $21.93 | $21.93 | $21.58 | $21.66 | 1 167 069 |
