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 |
| Mar 07, 2016 | $4.13 | $4.29 | $4.03 | $4.17 | 197 100 |
| Mar 04, 2016 | $4.08 | $4.28 | $3.97 | $4.13 | 133 200 |
| Mar 03, 2016 | $4.03 | $4.13 | $4.00 | $4.09 | 223 500 |
| Mar 02, 2016 | $3.93 | $4.09 | $3.90 | $4.02 | 197 000 |
| Mar 01, 2016 | $3.85 | $3.99 | $3.80 | $3.95 | 99 000 |
| Feb 29, 2016 | $3.87 | $3.95 | $3.78 | $3.82 | 174 700 |
| Feb 26, 2016 | $3.85 | $3.98 | $3.78 | $3.88 | 121 000 |
| Feb 25, 2016 | $3.86 | $3.87 | $3.71 | $3.81 | 98 100 |
| Feb 24, 2016 | $3.72 | $3.87 | $3.52 | $3.86 | 112 100 |
| Feb 23, 2016 | $3.95 | $4.00 | $3.80 | $3.82 | 164 500 |
| Feb 22, 2016 | $4.00 | $4.08 | $3.91 | $3.96 | 240 800 |
| Feb 19, 2016 | $3.78 | $3.95 | $3.71 | $3.93 | 155 000 |
| Feb 18, 2016 | $3.90 | $3.95 | $3.77 | $3.79 | 132 800 |
| Feb 17, 2016 | $3.83 | $3.95 | $3.79 | $3.90 | 273 200 |
| Feb 16, 2016 | $3.91 | $4.00 | $3.75 | $3.81 | 156 500 |
| Feb 12, 2016 | $3.81 | $3.90 | $3.70 | $3.86 | 268 900 |
| Feb 11, 2016 | $3.41 | $3.80 | $3.34 | $3.75 | 279 600 |
| Feb 10, 2016 | $3.54 | $3.70 | $3.48 | $3.49 | 173 200 |
| Feb 09, 2016 | $3.45 | $3.56 | $3.33 | $3.50 | 273 300 |
| Feb 08, 2016 | $3.35 | $3.48 | $3.27 | $3.44 | 328 400 |
| Feb 05, 2016 | $3.53 | $3.56 | $3.38 | $3.39 | 385 200 |
| Feb 04, 2016 | $3.49 | $3.61 | $3.43 | $3.55 | 199 500 |
| Feb 03, 2016 | $3.51 | $3.53 | $3.37 | $3.52 | 219 400 |
| Feb 02, 2016 | $3.51 | $3.56 | $3.33 | $3.50 | 229 100 |
| Feb 01, 2016 | $3.65 | $3.65 | $3.40 | $3.56 | 360 800 |
