Corcept Therapeutics Incorporated (CORT) NASDAQ

71.76

+0.015(+0.02%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202571.9571.7571.7572.3670.75692,632
August 14, 202572.32727272.9671.21545,240
August 13, 20257472.872.874.5472.39460,917
August 12, 202571.9773.5973.5973.8171514,700
August 11, 202572.371.9771.9775.271.831.05M
August 08, 202571.6172.372.373.0871.6666,839
August 07, 20257171.4871.4871.5770.16712,400
August 06, 202569.570.5270.5270.8369.14626,607
August 05, 202571.6370.4570.4571.7970.03746,500
August 04, 202567.6271.7771.7771.9166.461.82M
August 01, 202564.75696969.962.42.11M
July 31, 202568.9567.1767.1770.7466.941.62M
July 30, 202568.1569.9169.9170.2767.97874,630
July 29, 202569.1568.268.269.4467.75853,031
July 28, 202568.7869.1569.1570.4468.38829,900
July 25, 202567.7268.2968.2968.6767.53395,600
July 24, 202568.567.5967.5969.1567.44649,239
July 23, 202569.3468.3968.3970.1167.57719,249
July 22, 202570.1269.0869.0871.1568.95853,085
July 21, 202571.3970.1270.1271.5769.61629,000
July 18, 202573.4970.8670.8673.570.76563,100
July 17, 202572.8573.173.173.7872.41726,000
July 16, 202571.6672.8572.8573.4671.54634,147
July 15, 202572.6671.4171.4172.6670.141.05M
July 14, 202571.8572.7772.7773.4471.54650,200
July 11, 202572.0171.8871.8872.2370.09679,546
July 10, 202571.0872.0172.0172.4970.16806,857
July 09, 202568.9870.8970.8970.9468.321.12M
July 08, 202567.5468.1668.1668.5567.381.1M
July 07, 202571.5467.5567.5571.5566.491.91M
July 03, 202571.6372.2772.2772.7271.45675,800
July 02, 202569.1271.3471.3471.5768.521.15M
July 01, 202573.369.3169.3173.869.281.45M
June 30, 202573.673.473.473.8171.741.02M
June 27, 202575.1373.2273.2275.9572.9811.99M
June 26, 202573.9874.3374.3374.4372.48778,687
June 25, 202577.0373.9973.9977.1673.72643,104
June 24, 202575.0776.7776.7777.4273.33889,031
June 23, 202571.3874.2874.2874.471967,253
June 20, 202571.2471.3871.387269.471.74M
June 18, 202572.0471.2471.2473.1370.78907,300
June 17, 202569.8871.8571.8572.5569.6789,661
June 16, 202570.7270.970.971.0769.92807,000
June 13, 202569.8470.0670.0670.9569.381.01M
June 12, 202571.0771.1871.1872.0169.721.55M
June 11, 202572.2971.2471.2473.8871.16822,009
June 10, 202570.6172.2772.2774.0770.45976,011
June 09, 202570.8370.5770.5771.2369.351.06M
June 06, 202569.6569.669.670.7268.76973,300
June 05, 202569.4669.0169.0170.2467.941.3M
June 04, 202569.9369.9869.9870.6968.751.14M
June 03, 202571.169.5169.5172.0266.52.48M
June 02, 202577.5671.6871.6886.2706.06M
May 30, 202577.6477.5677.5678.775.121.2M
May 29, 202578.4977.6477.6478.4976.511.03M
May 28, 202576.477.6577.6578.2576.41.37M
May 27, 202580.4576.8176.8180.6576.171.6M
May 23, 202574.778.6978.6979.6874.55974,617
May 22, 202575.4176.0976.0977.0274.34889,130
May 21, 202575.0875.875.87774.75995,057
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved