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 |
| Sep 16, 2016 | $5.78 | $5.80 | $5.68 | $5.76 | 1 074 000 |
| Sep 15, 2016 | $5.76 | $5.80 | $5.70 | $5.75 | 258 000 |
| Sep 14, 2016 | $5.73 | $5.85 | $5.68 | $5.75 | 222 200 |
| Sep 13, 2016 | $5.66 | $5.75 | $5.56 | $5.74 | 198 300 |
| Sep 12, 2016 | $5.42 | $5.75 | $5.42 | $5.75 | 223 100 |
| Sep 09, 2016 | $5.63 | $5.69 | $5.47 | $5.48 | 160 400 |
| Sep 08, 2016 | $5.75 | $5.75 | $5.65 | $5.70 | 150 800 |
| Sep 07, 2016 | $5.49 | $5.73 | $5.46 | $5.71 | 263 400 |
| Sep 06, 2016 | $5.35 | $5.50 | $5.31 | $5.48 | 207 800 |
| Sep 02, 2016 | $5.38 | $5.41 | $5.25 | $5.31 | 101 100 |
| Sep 01, 2016 | $5.33 | $5.45 | $5.24 | $5.35 | 134 000 |
| Aug 31, 2016 | $5.42 | $5.42 | $5.31 | $5.33 | 266 800 |
| Aug 30, 2016 | $5.39 | $5.49 | $5.35 | $5.41 | 226 400 |
| Aug 29, 2016 | $5.53 | $5.53 | $5.39 | $5.40 | 129 100 |
| Aug 26, 2016 | $5.44 | $5.55 | $5.37 | $5.50 | 117 800 |
| Aug 25, 2016 | $5.50 | $5.65 | $5.41 | $5.45 | 131 800 |
| Aug 24, 2016 | $5.64 | $5.82 | $5.49 | $5.50 | 217 000 |
| Aug 23, 2016 | $5.64 | $5.75 | $5.58 | $5.64 | 247 300 |
| Aug 22, 2016 | $5.51 | $5.66 | $5.48 | $5.65 | 276 900 |
| Aug 19, 2016 | $5.61 | $5.63 | $5.35 | $5.53 | 322 100 |
| Aug 18, 2016 | $5.69 | $5.76 | $5.57 | $5.62 | 250 100 |
| Aug 17, 2016 | $5.70 | $5.79 | $5.65 | $5.69 | 182 600 |
| Aug 16, 2016 | $5.76 | $5.77 | $5.66 | $5.69 | 182 600 |
| Aug 15, 2016 | $5.77 | $5.90 | $5.73 | $5.81 | 343 700 |
| Aug 12, 2016 | $5.78 | $5.85 | $5.71 | $5.77 | 122 000 |
