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 |
| Nov 28, 2016 | $9.16 | $9.21 | $8.80 | $9.09 | 558 893 |
| Nov 25, 2016 | $9.30 | $9.54 | $9.10 | $9.18 | 357 529 |
| Nov 23, 2016 | $8.98 | $9.35 | $8.86 | $9.29 | 630 943 |
| Nov 22, 2016 | $9.35 | $9.38 | $8.90 | $9.05 | 819 265 |
| Nov 21, 2016 | $9.45 | $9.50 | $9.29 | $9.35 | 654 294 |
| Nov 18, 2016 | $9.62 | $9.68 | $9.37 | $9.45 | 888 320 |
| Nov 17, 2016 | $9.53 | $9.81 | $9.53 | $9.56 | 1 230 062 |
| Nov 16, 2016 | $9.59 | $9.59 | $9.20 | $9.46 | 786 413 |
| Nov 15, 2016 | $9.72 | $9.81 | $8.96 | $9.51 | 1 181 909 |
| Nov 14, 2016 | $9.90 | $10.00 | $9.66 | $9.74 | 1 589 908 |
| Nov 11, 2016 | $8.99 | $9.83 | $8.70 | $9.72 | 1 803 218 |
| Nov 10, 2016 | $8.64 | $9.04 | $8.56 | $8.86 | 1 608 186 |
| Nov 09, 2016 | $8.14 | $8.39 | $8.08 | $8.32 | 1 529 504 |
| Nov 08, 2016 | $8.20 | $8.21 | $8.00 | $8.14 | 505 072 |
| Nov 07, 2016 | $8.17 | $8.25 | $8.04 | $8.20 | 641 600 |
| Nov 04, 2016 | $7.79 | $8.09 | $7.77 | $8.02 | 914 800 |
| Nov 03, 2016 | $7.60 | $8.19 | $7.55 | $7.89 | 1 574 100 |
| Nov 02, 2016 | $7.00 | $7.60 | $6.91 | $7.51 | 1 509 500 |
| Nov 01, 2016 | $6.97 | $6.98 | $6.80 | $6.92 | 397 300 |
| Oct 31, 2016 | $6.97 | $7.05 | $6.78 | $6.94 | 457 300 |
| Oct 28, 2016 | $6.89 | $6.95 | $6.68 | $6.91 | 275 700 |
| Oct 27, 2016 | $7.08 | $7.10 | $6.89 | $6.92 | 246 400 |
| Oct 26, 2016 | $7.06 | $7.18 | $6.97 | $7.01 | 310 100 |
| Oct 25, 2016 | $7.04 | $7.12 | $6.90 | $7.08 | 609 900 |
| Oct 24, 2016 | $6.94 | $7.10 | $6.90 | $7.01 | 407 100 |
