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 |
| Oct 21, 2016 | $6.82 | $6.96 | $6.71 | $6.94 | 425 200 |
| Oct 20, 2016 | $6.72 | $6.89 | $6.69 | $6.88 | 509 400 |
| Oct 19, 2016 | $6.50 | $6.78 | $6.41 | $6.72 | 535 100 |
| Oct 18, 2016 | $6.47 | $6.54 | $6.43 | $6.50 | 186 500 |
| Oct 17, 2016 | $6.22 | $6.42 | $6.11 | $6.40 | 231 100 |
| Oct 14, 2016 | $6.38 | $6.39 | $6.13 | $6.26 | 339 700 |
| Oct 13, 2016 | $6.28 | $6.47 | $6.28 | $6.36 | 169 700 |
| Oct 12, 2016 | $6.45 | $6.48 | $6.30 | $6.32 | 138 700 |
| Oct 11, 2016 | $6.73 | $6.73 | $6.37 | $6.44 | 246 600 |
| Oct 10, 2016 | $6.61 | $6.90 | $6.59 | $6.71 | 431 500 |
| Oct 07, 2016 | $6.53 | $6.61 | $6.47 | $6.58 | 219 700 |
| Oct 06, 2016 | $6.65 | $6.70 | $6.41 | $6.55 | 311 300 |
| Oct 05, 2016 | $6.88 | $6.88 | $6.64 | $6.69 | 383 500 |
| Oct 04, 2016 | $6.70 | $6.81 | $6.53 | $6.78 | 442 400 |
| Oct 03, 2016 | $6.31 | $6.69 | $6.30 | $6.68 | 352 900 |
| Sep 30, 2016 | $6.30 | $6.55 | $6.26 | $6.50 | 574 900 |
| Sep 29, 2016 | $6.46 | $6.48 | $6.24 | $6.30 | 296 200 |
| Sep 28, 2016 | $6.53 | $6.66 | $6.46 | $6.50 | 276 500 |
| Sep 27, 2016 | $6.50 | $6.60 | $6.39 | $6.55 | 355 100 |
| Sep 26, 2016 | $6.60 | $6.72 | $6.45 | $6.50 | 270 400 |
| Sep 23, 2016 | $6.48 | $6.56 | $6.36 | $6.49 | 301 300 |
| Sep 22, 2016 | $6.25 | $6.60 | $6.20 | $6.49 | 610 000 |
| Sep 21, 2016 | $5.95 | $6.25 | $5.94 | $6.22 | 428 600 |
| Sep 20, 2016 | $6.00 | $6.09 | $5.85 | $5.96 | 299 700 |
| Sep 19, 2016 | $5.78 | $6.00 | $5.77 | $5.99 | 468 900 |
