CORT - Corcept Therapeutics Incorporated

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202017.3017.4916.8417.1817.18806,100
Jul 01, 202016.9417.2016.7917.0917.091,080,200
Jun 30, 202016.6617.0316.5916.8216.82740,000
Jun 29, 202016.7717.0516.5616.7516.75913,200
Jun 26, 202016.7716.8916.5216.6516.651,237,500
Jun 25, 202016.8017.1216.5916.9216.92998,400
Jun 24, 202017.0017.5516.5416.7716.771,228,200
Jun 23, 202018.5018.5217.0017.2117.211,825,100
Jun 22, 202016.7518.4416.7218.2618.262,961,900
Jun 19, 202015.7716.2515.7716.1816.181,091,800
Jun 18, 202015.6915.8515.5215.6915.69622,500
Jun 17, 202015.6915.9915.6315.7415.74661,100
Jun 16, 202015.5015.7715.2315.6015.601,138,400
Jun 15, 202014.4515.3214.3115.2315.231,080,100
Jun 12, 202015.0215.1814.1214.6014.601,488,300
Jun 11, 202014.9815.7814.6914.7514.751,589,300
Jun 10, 202015.3115.5614.9715.3815.381,059,100
Jun 09, 202014.7515.4814.6515.1815.181,152,200
Jun 08, 202014.2014.7713.8114.7514.75998,200
Jun 05, 202014.2514.4714.0614.1914.19805,100
Jun 04, 202014.4014.6414.0014.1214.12913,500
Jun 03, 202014.4914.6914.2614.5014.50900,100
Jun 02, 202015.1315.1314.1214.3214.321,292,400
Jun 01, 202015.0015.4414.7615.1615.161,037,400
May 29, 202015.0115.3914.6215.1415.141,079,000
May 28, 202015.3116.1015.1415.2415.24992,400
May 27, 202015.7115.7814.7615.1515.151,106,100
May 26, 202016.0316.7215.4815.6015.601,498,300
May 22, 202015.7516.2515.4815.7515.751,678,000
May 21, 202015.0515.4014.7715.2815.28820,000
May 20, 202014.9015.1314.6814.9814.98673,600
May 19, 202014.4015.0514.2714.8314.831,083,600
May 18, 202014.2514.6214.2314.4614.461,069,000
May 15, 202013.7114.2113.7114.0614.06757,100
May 14, 202013.4013.7113.2713.7013.70934,400
May 13, 202013.5313.7213.2413.6313.63992,100
May 12, 202013.8714.3313.5513.5813.581,091,900
May 11, 202013.4013.8013.2213.7313.731,063,100
May 08, 202013.0313.4513.0313.4313.43636,600
May 07, 202013.8513.8512.8312.9212.92706,000
May 06, 202013.2613.9513.2613.7313.731,158,200
May 05, 202013.7514.1813.0713.2413.241,480,400
May 04, 202012.2412.7712.0912.6912.69804,000
May 01, 202012.5012.7011.9112.2012.20805,100
Apr 30, 202012.8213.3012.6612.6612.66958,900
Apr 29, 202013.2013.4412.8712.9712.97901,400
Apr 28, 202013.5913.6912.9713.0113.01743,400
Apr 27, 202013.2813.5913.2813.4813.48512,800
Apr 24, 202012.8813.2612.7013.1413.14763,000
Apr 23, 202012.3812.8612.3812.6912.69566,600
Apr 22, 202012.2812.4012.1412.3512.35419,900
Apr 21, 202012.1512.3311.9512.0812.08581,900
Apr 20, 202012.5912.9612.2912.3312.33677,700
Apr 17, 202012.2512.6712.0812.6412.64786,400
Apr 16, 202012.0312.2011.5712.0012.00651,300
Apr 15, 202011.8312.1611.6711.9411.94678,500
Apr 14, 202012.2512.3211.8511.9611.96783,900
Apr 13, 202012.2012.4311.7511.9611.96464,000
Apr 09, 202011.7912.2411.6712.2112.21720,700
Apr 08, 202011.0611.7510.9411.6611.661,250,600
Apr 07, 202011.6711.7010.9411.0011.001,368,900
Apr 06, 202011.9012.0011.2511.5411.541,104,200
Apr 03, 202012.0012.4911.5711.6511.651,120,000
Apr 02, 202011.6912.2011.5712.0012.00862,100
Apr 01, 202011.6511.8911.3411.6911.69773,400
Mar 31, 202011.6312.0011.3811.8911.891,061,000
Mar 30, 202011.0311.7411.0011.7011.701,221,200
Mar 27, 202010.7411.2410.4110.8710.87917,600
Mar 26, 202010.4811.1810.4811.0011.001,042,600
Mar 25, 202011.3711.6110.3010.3210.321,316,200
Mar 24, 202010.8512.1610.8011.3211.321,303,800
Mar 23, 202010.1710.619.7010.5010.501,267,300
Mar 20, 202011.0211.339.7710.2610.261,719,800
Mar 19, 202010.7811.7310.5511.0211.022,879,900
Mar 18, 20209.9710.939.8610.7910.791,749,000
Mar 17, 202010.3110.789.7110.3810.382,972,500
Mar 16, 202010.0310.389.7710.1110.111,990,700
Mar 13, 202010.8911.149.8110.8010.801,257,400
Mar 12, 202010.3811.009.9910.4810.481,573,100
Mar 11, 202011.0811.2710.8110.9510.951,158,100
Mar 10, 202011.0111.4210.7511.3411.341,203,300
Mar 09, 202010.9411.1310.1610.7910.791,418,400
Mar 06, 202012.2612.3411.2111.5611.561,924,200
Mar 05, 202012.6112.8112.3012.4012.401,057,000
Mar 04, 202012.5113.0712.3712.7912.791,059,800
Mar 03, 202013.2213.2511.8812.2812.283,082,000
Mar 02, 202012.7213.2312.5013.2213.22863,400
Feb 28, 202012.8913.4212.4312.6212.621,663,400
Feb 27, 202013.4013.8013.1013.3413.341,535,600
Feb 26, 202013.4313.5813.1513.5413.54823,600
Feb 25, 202013.4113.5713.1013.3013.301,679,500
Feb 24, 202013.2813.7012.9213.2913.291,037,900
Feb 21, 202013.9814.3713.5013.5913.591,202,600
Feb 20, 202013.8513.8513.4013.6613.66733,100
Feb 19, 202013.7313.9813.7213.8413.84656,300
Feb 18, 202013.2513.7813.2513.6813.68713,900
Feb 14, 202013.3513.7113.1313.3413.34994,500
Feb 13, 202013.5013.5213.1313.2313.23481,500
Feb 12, 202013.8613.8613.4113.5413.54954,300
Feb 11, 202014.1214.2513.4513.8213.821,217,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...