CORT - Corcept Therapeutics Incorporated

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201913.4013.5612.8312.8812.88726,239
Dec 12, 201913.5713.6813.0013.3613.36769,500
Dec 11, 201913.7813.9613.5013.5713.57597,500
Dec 10, 201913.7413.9813.6713.8013.80779,900
Dec 09, 201913.3013.8113.3013.7513.751,110,700
Dec 06, 201913.1313.4813.1313.3013.301,174,400
Dec 05, 201913.1013.3413.0013.1013.10932,300
Dec 04, 201913.6613.7812.9913.1313.131,362,900
Dec 03, 201913.0213.6413.0213.6013.602,126,200
Dec 02, 201912.8613.1512.8213.1013.101,078,400
Nov 29, 201913.2413.4212.8112.8312.83619,200
Nov 27, 201913.1413.3913.0513.2113.21685,100
Nov 26, 201912.8813.4412.7813.1013.101,266,400
Nov 25, 201913.0813.1412.7612.8712.871,214,200
Nov 22, 201913.0013.1412.4713.0413.041,430,900
Nov 21, 201913.5113.9212.5612.9712.973,551,900
Nov 20, 201916.9017.0311.1713.2213.226,865,900
Nov 19, 201916.9017.4816.9016.9616.961,039,600
Nov 18, 201916.4717.0016.4616.8116.811,178,500
Nov 15, 201916.6016.6316.1716.4416.44702,900
Nov 14, 201916.3516.6516.0216.5216.52653,700
Nov 13, 201916.0016.5915.8516.3816.38866,200
Nov 12, 201915.9416.3215.8416.1116.111,267,300
Nov 11, 201914.9916.0114.9615.9315.931,834,400
Nov 08, 201915.5215.9014.6115.0115.011,863,100
Nov 07, 201914.3314.8014.2614.6014.60786,900
Nov 06, 201914.3314.4813.9814.2514.25668,000
Nov 05, 201914.8714.9514.2414.3014.30809,600
Nov 04, 201914.6114.9014.3014.8714.87600,600
Nov 01, 201914.7014.8014.4114.4914.49486,300
Oct 31, 201914.4114.6314.0814.5914.59614,600
Oct 30, 201914.7514.8014.3414.4014.40548,000
Oct 29, 201914.6614.8814.6014.7214.72579,500
Oct 28, 201914.4814.7614.4814.6314.63478,400
Oct 25, 201914.1414.6114.0714.4814.48515,300
Oct 24, 201914.1314.1913.9514.1414.14610,500
Oct 23, 201914.0014.1513.7914.0314.03598,800
Oct 22, 201913.9214.0813.6913.9913.99570,800
Oct 21, 201913.8113.9513.7213.8913.89376,100
Oct 18, 201914.1514.2113.6813.7113.71648,800
Oct 17, 201914.4414.4814.1714.1914.19484,000
Oct 16, 201914.3014.4614.2414.3114.31411,800
Oct 15, 201914.1014.5614.0214.3614.36840,900
Oct 14, 201914.0014.1213.8114.0514.05510,200
Oct 11, 201914.1214.3013.9414.1014.10653,200
Oct 10, 201913.8714.1213.8413.9613.96438,600
Oct 09, 201914.0914.2013.8113.8313.83563,100
Oct 08, 201914.0314.1513.7314.0514.05505,500
Oct 07, 201914.2014.2714.0414.0614.06939,200
Oct 04, 201914.1414.2813.7714.1914.19388,800
Oct 03, 201914.0314.2513.8914.1014.10654,200
Oct 02, 201913.7814.1913.5214.1014.10757,600
Oct 01, 201914.1814.4513.8913.9213.92521,300
Sep 30, 201914.5614.6314.0814.1414.14713,500
Sep 27, 201914.4515.0314.3514.5814.58933,100
Sep 26, 201914.6914.7414.3214.3814.38649,000
Sep 25, 201914.2214.7214.1514.6614.66807,700
Sep 24, 201914.2314.3614.0914.2914.29720,600
Sep 23, 201914.1514.4713.8513.8813.88870,500
Sep 20, 201913.7914.1213.7014.0914.092,125,300
Sep 19, 201913.6813.9413.4713.7413.74894,500
Sep 18, 201913.5613.6913.3713.6213.62707,900
Sep 17, 201913.3213.5613.1213.4913.49598,300
Sep 16, 201913.3013.3813.0113.2913.29498,600
Sep 13, 201913.4013.5713.1813.3413.34603,600
Sep 12, 201913.7713.8013.2213.3713.37657,200
Sep 11, 201913.2013.8413.1013.7613.761,152,400
Sep 10, 201912.5113.1112.1913.0313.031,358,400
Sep 09, 201912.7512.7712.4012.5612.56726,800
Sep 06, 201912.8912.8912.6312.6912.69544,400
Sep 05, 201912.4812.8712.4112.5912.59590,100
Sep 04, 201912.3212.4812.1912.4012.40697,400
Sep 03, 201912.5912.5912.1212.2312.23399,300
Aug 30, 201912.4112.6212.2112.6112.61491,100
Aug 29, 201912.5012.8512.4012.4212.42380,800
Aug 28, 201912.2812.5212.1212.4212.42354,300
Aug 27, 201912.5012.5912.3212.3312.33445,900
Aug 26, 201912.6212.7212.4412.5112.51498,000
Aug 23, 201912.7312.9012.4812.5412.54588,900
Aug 22, 201913.1013.1312.7512.7612.76327,400
Aug 21, 201912.9913.1612.7513.0813.08583,400
Aug 20, 201913.1613.1812.7512.9112.91695,000
Aug 19, 201913.0613.2412.9713.1113.11520,700
Aug 16, 201912.7713.0612.6212.9912.99651,100
Aug 15, 201912.7212.8012.5312.6612.66462,500
Aug 14, 201912.7412.9312.5112.7612.76507,700
Aug 13, 201912.9113.3412.6312.9612.96841,000
Aug 12, 201912.3313.0012.3312.9412.94887,800
Aug 09, 201912.4812.7312.4212.4312.43694,600
Aug 08, 201912.3512.7512.3012.4112.41516,700
Aug 07, 201912.2212.5012.1512.3412.34456,100
Aug 06, 201912.7112.7611.9312.3712.37941,500
Aug 05, 201912.1812.7512.0512.6612.661,126,900
Aug 02, 201911.2512.5911.0512.5012.502,456,500
Aug 01, 201911.2511.2510.8410.9610.961,012,300
Jul 31, 201911.3511.6111.2311.2611.261,183,700
Jul 30, 201911.0811.4110.9911.3311.331,184,000
Jul 29, 201911.2311.3211.0711.1111.11868,200
Jul 26, 201911.0511.3311.0311.3011.30698,900
Jul 25, 201911.0311.2511.0211.0311.03429,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...