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 |
| Jul 07, 2016 | $5.79 | $5.89 | $5.76 | $5.87 | 202 100 |
| Jul 06, 2016 | $5.51 | $5.79 | $5.50 | $5.78 | 239 500 |
| Jul 05, 2016 | $5.55 | $5.65 | $5.43 | $5.58 | 253 200 |
| Jul 01, 2016 | $5.43 | $5.60 | $5.41 | $5.55 | 272 500 |
| Jun 30, 2016 | $5.50 | $5.55 | $5.33 | $5.46 | 438 900 |
| Jun 29, 2016 | $5.44 | $5.58 | $5.39 | $5.48 | 293 600 |
| Jun 28, 2016 | $5.17 | $5.43 | $5.17 | $5.33 | 211 900 |
| Jun 27, 2016 | $5.17 | $5.23 | $5.03 | $5.11 | 318 100 |
| Jun 24, 2016 | $5.18 | $5.29 | $4.95 | $5.22 | 1 958 400 |
| Jun 23, 2016 | $5.36 | $5.49 | $5.28 | $5.47 | 298 400 |
| Jun 22, 2016 | $5.54 | $5.58 | $5.25 | $5.30 | 292 400 |
| Jun 21, 2016 | $5.58 | $5.61 | $5.25 | $5.41 | 307 500 |
| Jun 20, 2016 | $5.43 | $5.75 | $5.37 | $5.57 | 511 500 |
| Jun 17, 2016 | $5.46 | $5.49 | $5.27 | $5.28 | 697 400 |
| Jun 16, 2016 | $5.38 | $5.50 | $5.35 | $5.44 | 299 079 |
| Jun 15, 2016 | $5.41 | $5.44 | $5.20 | $5.41 | 292 491 |
| Jun 14, 2016 | $5.36 | $5.47 | $5.21 | $5.29 | 316 615 |
| Jun 13, 2016 | $5.54 | $5.75 | $5.32 | $5.38 | 307 134 |
| Jun 10, 2016 | $5.39 | $5.65 | $5.27 | $5.60 | 289 425 |
| Jun 09, 2016 | $5.62 | $5.64 | $5.35 | $5.47 | 438 666 |
| Jun 08, 2016 | $5.61 | $5.68 | $5.60 | $5.64 | 288 321 |
| Jun 07, 2016 | $5.68 | $5.82 | $5.55 | $5.62 | 367 260 |
| Jun 06, 2016 | $5.92 | $5.92 | $5.58 | $5.73 | 275 834 |
| Jun 03, 2016 | $6.21 | $6.21 | $5.51 | $5.82 | 819 585 |
| Jun 02, 2016 | $5.89 | $6.33 | $5.89 | $6.25 | 642 636 |
