NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$27.04
+0.440 (+1.65%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $27.48 | Friday, 10th May 2024 CORT stock ended at $27.04. This is 1.65% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.50% from a day low at $26.55 to a day high of $27.48. |
| 90 days | $20.84 | $27.48 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $7.38 | $7.61 | $7.32 | $7.60 | 665 588 |
| Jan 03, 2017 | $7.29 | $7.41 | $7.20 | $7.36 | 797 101 |
| Dec 30, 2016 | $7.28 | $7.38 | $7.18 | $7.26 | 941 328 |
| Dec 29, 2016 | $7.60 | $7.60 | $7.26 | $7.29 | 600 750 |
| Dec 28, 2016 | $7.91 | $7.95 | $7.57 | $7.63 | 344 408 |
| Dec 27, 2016 | $8.09 | $8.16 | $7.85 | $7.86 | 308 956 |
| Dec 23, 2016 | $7.87 | $8.15 | $7.87 | $8.12 | 330 669 |
| Dec 22, 2016 | $7.93 | $8.01 | $7.77 | $7.91 | 590 064 |
| Dec 21, 2016 | $8.30 | $8.30 | $7.92 | $7.93 | 799 987 |
| Dec 20, 2016 | $8.32 | $8.50 | $7.78 | $8.33 | 1 186 183 |
| Dec 19, 2016 | $8.41 | $8.54 | $8.39 | $8.47 | 374 968 |
| Dec 16, 2016 | $8.52 | $8.56 | $8.24 | $8.36 | 2 984 001 |
| Dec 15, 2016 | $8.31 | $8.56 | $8.31 | $8.51 | 868 512 |
| Dec 14, 2016 | $8.30 | $8.41 | $8.18 | $8.27 | 569 277 |
| Dec 13, 2016 | $8.50 | $8.58 | $8.14 | $8.24 | 572 150 |
| Dec 12, 2016 | $8.50 | $8.69 | $8.42 | $8.47 | 892 378 |
| Dec 09, 2016 | $7.99 | $8.47 | $7.99 | $8.28 | 863 230 |
| Dec 08, 2016 | $7.90 | $7.99 | $7.83 | $7.91 | 802 567 |
| Dec 07, 2016 | $8.17 | $8.20 | $7.68 | $7.97 | 582 407 |
| Dec 06, 2016 | $8.06 | $8.28 | $7.86 | $8.12 | 621 427 |
| Dec 05, 2016 | $8.04 | $8.24 | $7.91 | $8.00 | 588 773 |
| Dec 02, 2016 | $7.90 | $8.14 | $7.58 | $8.00 | 1 004 738 |
| Dec 01, 2016 | $8.40 | $8.47 | $7.89 | $7.95 | 713 543 |
| Nov 30, 2016 | $8.43 | $8.65 | $8.32 | $8.39 | 1 017 569 |
| Nov 29, 2016 | $9.00 | $9.00 | $8.40 | $8.43 | 1 784 722 |
