NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$22.80
+0.590 (+2.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $26.05 | Friday, 26th Apr 2024 CORT stock ended at $22.80. This is 2.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $22.28 to a day high of $23.21. |
| 90 days | $20.84 | $26.05 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $4.84 | $4.93 | $4.76 | $4.82 | 130 241 |
| Apr 11, 2016 | $4.93 | $5.00 | $4.83 | $4.85 | 141 210 |
| Apr 08, 2016 | $4.96 | $4.99 | $4.75 | $4.91 | 133 813 |
| Apr 07, 2016 | $4.92 | $5.00 | $4.77 | $4.91 | 142 051 |
| Apr 06, 2016 | $4.94 | $5.15 | $4.87 | $4.97 | 244 075 |
| Apr 05, 2016 | $4.56 | $4.98 | $4.56 | $4.91 | 308 989 |
| Apr 04, 2016 | $4.74 | $4.86 | $4.65 | $4.68 | 165 178 |
| Apr 01, 2016 | $4.68 | $4.80 | $4.55 | $4.72 | 223 751 |
| Mar 31, 2016 | $4.31 | $4.78 | $4.31 | $4.68 | 612 200 |
| Mar 30, 2016 | $4.34 | $4.41 | $4.23 | $4.29 | 139 951 |
| Mar 29, 2016 | $4.21 | $4.34 | $4.12 | $4.28 | 198 600 |
| Mar 28, 2016 | $4.25 | $4.30 | $4.14 | $4.21 | 218 200 |
| Mar 24, 2016 | $4.18 | $4.30 | $4.09 | $4.29 | 107 400 |
| Mar 23, 2016 | $4.48 | $4.49 | $4.19 | $4.19 | 152 800 |
| Mar 22, 2016 | $4.18 | $4.49 | $4.17 | $4.48 | 231 300 |
| Mar 21, 2016 | $4.33 | $4.50 | $4.15 | $4.17 | 142 300 |
| Mar 18, 2016 | $4.13 | $4.38 | $4.01 | $4.35 | 361 500 |
| Mar 17, 2016 | $3.96 | $4.14 | $3.87 | $4.08 | 262 500 |
| Mar 16, 2016 | $3.85 | $4.04 | $3.85 | $3.95 | 118 500 |
| Mar 15, 2016 | $4.00 | $4.12 | $3.85 | $3.87 | 200 200 |
| Mar 14, 2016 | $4.09 | $4.15 | $3.96 | $4.01 | 140 200 |
| Mar 11, 2016 | $3.96 | $4.08 | $3.88 | $4.07 | 165 100 |
| Mar 10, 2016 | $4.07 | $4.13 | $3.85 | $3.91 | 191 600 |
| Mar 09, 2016 | $4.00 | $4.03 | $3.90 | $4.02 | 93 300 |
| Mar 08, 2016 | $4.18 | $4.38 | $3.98 | $4.00 | 258 000 |
