NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$22.30
-0.650 (-2.83%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $26.05 | Monday, 22nd Apr 2024 CORT stock ended at $22.30. This is 2.83% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 9.36% from a day low at $20.84 to a day high of $22.79. |
| 90 days | $20.84 | $26.05 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $17.76 | $18.23 | $17.50 | $17.80 | 1 010 667 |
| Oct 26, 2020 | $17.74 | $17.99 | $17.50 | $17.85 | 932 434 |
| Oct 23, 2020 | $17.76 | $17.94 | $17.46 | $17.85 | 495 681 |
| Oct 22, 2020 | $17.61 | $17.84 | $17.36 | $17.76 | 587 803 |
| Oct 21, 2020 | $17.89 | $17.93 | $17.35 | $17.44 | 483 364 |
| Oct 20, 2020 | $17.89 | $18.19 | $17.66 | $17.78 | 750 734 |
| Oct 19, 2020 | $18.20 | $18.33 | $17.46 | $17.70 | 565 124 |
| Oct 16, 2020 | $18.08 | $18.43 | $17.91 | $18.00 | 411 065 |
| Oct 15, 2020 | $18.16 | $18.32 | $17.78 | $18.12 | 503 636 |
| Oct 14, 2020 | $18.75 | $19.15 | $18.37 | $18.38 | 624 584 |
| Oct 13, 2020 | $18.27 | $18.59 | $18.18 | $18.50 | 571 954 |
| Oct 12, 2020 | $18.54 | $18.60 | $18.20 | $18.26 | 430 821 |
| Oct 09, 2020 | $18.45 | $18.64 | $18.26 | $18.35 | 425 776 |
| Oct 08, 2020 | $17.97 | $18.62 | $17.94 | $18.32 | 635 214 |
| Oct 07, 2020 | $17.69 | $17.97 | $17.47 | $17.78 | 719 993 |
| Oct 06, 2020 | $17.67 | $18.37 | $17.67 | $17.72 | 777 874 |
| Oct 05, 2020 | $17.11 | $17.75 | $16.84 | $17.64 | 661 519 |
| Oct 02, 2020 | $17.09 | $17.40 | $16.88 | $16.92 | 663 982 |
| Oct 01, 2020 | $17.41 | $17.78 | $17.23 | $17.38 | 656 053 |
| Sep 30, 2020 | $17.53 | $17.98 | $17.27 | $17.41 | 1 056 437 |
| Sep 29, 2020 | $17.42 | $17.85 | $17.33 | $17.55 | 692 219 |
| Sep 28, 2020 | $17.20 | $17.50 | $17.14 | $17.34 | 1 016 671 |
| Sep 25, 2020 | $16.91 | $17.30 | $16.60 | $17.09 | 591 107 |
| Sep 24, 2020 | $16.99 | $16.99 | $16.42 | $16.78 | 1 332 398 |
| Sep 23, 2020 | $17.76 | $17.93 | $16.99 | $17.06 | 967 022 |
