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 |
| Aug 11, 2016 | $5.70 | $5.84 | $5.69 | $5.82 | 283 100 |
| Aug 10, 2016 | $6.05 | $6.16 | $5.60 | $5.68 | 388 900 |
| Aug 09, 2016 | $5.79 | $6.13 | $5.75 | $6.05 | 724 800 |
| Aug 08, 2016 | $5.82 | $5.87 | $5.73 | $5.83 | 216 000 |
| Aug 05, 2016 | $5.75 | $5.87 | $5.68 | $5.84 | 395 900 |
| Aug 04, 2016 | $5.90 | $5.91 | $5.68 | $5.71 | 386 500 |
| Aug 03, 2016 | $5.71 | $5.95 | $5.55 | $5.87 | 399 200 |
| Aug 02, 2016 | $5.81 | $5.90 | $5.53 | $5.55 | 291 500 |
| Aug 01, 2016 | $5.83 | $5.91 | $5.73 | $5.77 | 211 100 |
| Jul 29, 2016 | $5.85 | $5.91 | $5.78 | $5.80 | 200 000 |
| Jul 28, 2016 | $5.92 | $5.94 | $5.80 | $5.86 | 181 900 |
| Jul 27, 2016 | $5.81 | $5.95 | $5.80 | $5.92 | 211 100 |
| Jul 26, 2016 | $5.95 | $6.00 | $5.80 | $5.82 | 146 300 |
| Jul 25, 2016 | $5.91 | $5.97 | $5.80 | $5.95 | 178 400 |
| Jul 22, 2016 | $5.87 | $5.92 | $5.81 | $5.83 | 104 300 |
| Jul 21, 2016 | $5.76 | $5.95 | $5.76 | $5.86 | 272 200 |
| Jul 20, 2016 | $5.71 | $5.84 | $5.66 | $5.79 | 180 700 |
| Jul 19, 2016 | $5.87 | $5.88 | $5.53 | $5.68 | 183 100 |
| Jul 18, 2016 | $5.74 | $6.01 | $5.63 | $5.88 | 275 200 |
| Jul 15, 2016 | $6.02 | $6.05 | $5.69 | $5.73 | 508 100 |
| Jul 14, 2016 | $5.93 | $5.99 | $5.79 | $5.96 | 225 200 |
| Jul 13, 2016 | $6.07 | $6.13 | $5.84 | $5.88 | 149 200 |
| Jul 12, 2016 | $6.09 | $6.15 | $5.96 | $6.03 | 400 000 |
| Jul 11, 2016 | $6.04 | $6.13 | $5.85 | $6.02 | 300 100 |
| Jul 08, 2016 | $5.90 | $6.04 | $5.82 | $6.01 | 270 400 |
