Corcept Therapeutics Inc (CORT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.85 | 7.26114649682 | 39.25 | 43.74 | 38.9 | 1444359 | 41.63355901 | CS |
| 4 | 7.2 | 20.6303724928 | 34.9 | 43.74 | 33.34 | 782062 | 38.50077159 | CS |
| 12 | 9.43 | 28.8644015917 | 32.67 | 43.74 | 29.42 | 833082 | 35.63662158 | CS |
| 26 | 17.36 | 70.1697655618 | 24.74 | 43.74 | 20.84 | 996917 | 30.55607052 | CS |
| 52 | 10.37 | 32.6820044122 | 31.73 | 43.74 | 20.84 | 1087306 | 27.59662802 | CS |
| 156 | 21.62 | 105.56640625 | 20.48 | 43.74 | 15.825 | 935835 | 24.60126704 | CS |
| 260 | 27.87 | 195.853829937 | 14.23 | 43.74 | 9.7 | 984490 | 21.64310467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 42.95 | 0.7 | 1.66 | 42.32 | 43.3 | 41.9201 | 704085 |
| 1726871700 | 42.25 | 1.33 | 3.25 | 41.06 | 42.77 | 40.62 | 1549464 |
| 1726785300 | 40.92 | -1.35 | -3.19 | 43.29 | 43.74 | 40.76 | 1064434 |
| 1726698900 | 42.27 | 2.56 | 6.45 | 41.3399 | 43.32 | 40.85 | 2494810 |
| 1726612500 | 39.71 | 1.24 | 3.22 | 39.25 | 41.95 | 38.9 | 1409004 |
| 1726526100 | 38.47 | 0.36 | 0.94 | 37.9177 | 39.24 | 37.82 | 807954 |
| 1726266900 | 38.11 | 2.4 | 6.72 | 35.94 | 38.18 | 35.87 | 773452 |
| 1726180500 | 35.71 | 0.16 | 0.45 | 35.94 | 36.17 | 35.45 | 405679 |
| 1726094100 | 35.55 | 0.52 | 1.48 | 35.04 | 36.13 | 34.87 | 478221 |
| 1726007700 | 35.03 | 0.33 | 0.95 | 34.78 | 35.04 | 34.34 | 403139 |
| 1725921300 | 34.7 | 0.32 | 0.93 | 34.38 | 35.08 | 34.25 | 460358 |
| 1725662100 | 34.38 | 0.28 | 0.82 | 34.2357 | 34.61 | 33.66 | 548302 |
| 1725575700 | 34.1 | -0.52 | -1.50 | 34.8045 | 35.58 | 33.85 | 410394 |
| 1725489300 | 34.62 | 0.36 | 1.05 | 34.13 | 34.655 | 33.34 | 590671 |
| 1725402900 | 34.26 | -1.04 | -2.95 | 35.36 | 35.36 | 34.11 | 551631 |
| 1725057300 | 35.3 | 0.16 | 0.46 | 35.32 | 35.48 | 34.8 | 689637 |
| 1724970900 | 35.14 | 0.7 | 2.03 | 34.57 | 35.615 | 34.04 | 498515 |
| 1724884500 | 34.44 | -0.22 | -0.63 | 34.55 | 35.735 | 34.35 | 499194 |
| 1724798100 | 34.66 | -0.34 | -0.97 | 34.9 | 35.27 | 34.281 | 520233 |
| 1724711700 | 35 | 0.21 | 0.60 | 35.18 | 35.94 | 34.97 | 633778 |
| 1724452500 | 34.79 | 0.51 | 1.49 | 34.51 | 35.26 | 34.285 | 394293 |
| 1724366100 | 34.28 | -0.15 | -0.44 | 34.48 | 35.0199 | 34.05 | 349255 |
| 1724279700 | 34.43 | 0.12 | 0.35 | 34.31 | 34.93 | 33.69 | 381512 |
| 1724193300 | 34.31 | -0.16 | -0.46 | 34.57 | 34.85 | 33.75 | 447703 |
| 1724106900 | 34.47 | 0.5 | 1.47 | 34 | 34.63 | 33.9501 | 484482 |
| 1723847700 | 33.97 | -0.97 | -2.78 | 34.62 | 35.03 | 33.9 | 480408 |
| 1723761300 | 34.94 | 1.15 | 3.40 | 34.51 | 34.97 | 33.91 | 494137 |
| 1723674900 | 33.79 | -0.35 | -1.03 | 34.31 | 34.51 | 33.77 | 925291 |
| 1723588500 | 34.14 | 0.03 | 0.09 | 34.605 | 34.72 | 33.93 | 514707 |
| 1723502100 | 34.11 | -0.11 | -0.32 | 34.25 | 35.17 | 34.01 | 519635 |
| 1723242900 | 34.22 | 0.15 | 0.44 | 33.89 | 34.56 | 33.89 | 638827 |
| 1723156500 | 34.07 | 0.02 | 0.06 | 34.66 | 34.76 | 33.86 | 574991 |
| 1723070100 | 34.05 | -0.16 | -0.47 | 34.76 | 35.02 | 33.945 | 820795 |
| 1722983700 | 34.21 | -0.3 | -0.87 | 34.78 | 35.54 | 34.14 | 931878 |
| 1722897300 | 34.51 | -0.79 | -2.24 | 33.075 | 35.1991 | 33.075 | 896259 |
| 1722638100 | 35.3 | -2.64 | -6.96 | 36.8901 | 36.8901 | 34.53 | 1332139 |
| 1722551700 | 37.94 | -0.73 | -1.89 | 38.5 | 39.69 | 37.02 | 2664101 |
| 1722465300 | 38.67 | 2.55 | 7.06 | 37.24 | 39.7499 | 36 | 1532483 |
| 1722378900 | 36.12 | -0.41 | -1.12 | 38.39 | 38.98 | 34.02 | 2397050 |
| 1722292500 | 36.53 | 0.93 | 2.61 | 35.96 | 36.98 | 35.65 | 1645047 |
| 1722033300 | 35.6 | 0.73 | 2.09 | 35.39 | 35.95 | 34.9 | 901755 |
| 1721946900 | 34.87 | 0.39 | 1.13 | 34.58 | 35.87 | 34.34 | 1003342 |
| 1721860500 | 34.48 | -0.08 | -0.23 | 34.48 | 34.995 | 34.15 | 937088 |
| 1721774100 | 34.56 | -0.08 | -0.23 | 34.5 | 35.06 | 34.25 | 857991 |
| 1721687700 | 34.64 | 0.76 | 2.24 | 34.42 | 34.7709 | 33.88 | 592996 |
| 1721428500 | 33.88 | 0.59 | 1.77 | 33.98 | 33.98 | 33 | 1021719 |
| 1721342100 | 33.29 | 0.05 | 0.15 | 33.369999 | 34.19 | 33.02 | 936908 |
| 1721255700 | 33.24 | -0.1 | -0.30 | 33.375 | 33.7455 | 33.1 | 713623 |
| 1721169300 | 33.34 | 0.99 | 3.06 | 32.93 | 33.685 | 32.56 | 941859 |
| 1721082900 | 32.35 | 0.85 | 2.70 | 31.89 | 32.479999 | 31.4598 | 644877 |
| 1720823700 | 31.5 | 0.33 | 1.06 | 31.49 | 32.13 | 31.18 | 714445 |
| 1720737300 | 31.17 | 0.55 | 1.80 | 31.34 | 31.6 | 30.77 | 645080 |
| 1720650900 | 30.62 | 0.72 | 2.41 | 30.25 | 30.67 | 30.04 | 480847 |
| 1720564500 | 29.9 | 0.39 | 1.32 | 29.64 | 30.25 | 29.42 | 581743 |
| 1720478100 | 29.51 | -0.57 | -1.89 | 30.37 | 30.67 | 29.45 | 873493 |
| 1720218900 | 30.08 | -0.42 | -1.38 | 30.34 | 31 | 30 | 1015605 |
| 1720040640 | 30.5 | -1.06 | -3.36 | 31.53 | 31.58 | 30.15 | 559717 |
| 1719959700 | 31.56 | -1.11 | -3.40 | 32.67 | 32.93 | 31.52 | 977713 |
| 1719873300 | 32.67 | 0.18 | 0.55 | 32.49 | 33.69 | 32.45 | 1210124 |
| 1719614100 | 32.49 | 0.43 | 1.34 | 32.299999 | 32.81 | 31.92 | 1550631 |
| 1719527700 | 32.06 | 0.46 | 1.46 | 31.62 | 32.1 | 31.24 | 791388 |
| 1719441300 | 31.6 | 1.21 | 3.98 | 30.22 | 31.6 | 29.86 | 843849 |
| 1719354900 | 30.39 | -0.2 | -0.65 | 30.93 | 31.46 | 30.39 | 738565 |
| 1719268500 | 30.59 | 0.55 | 1.83 | 30.16 | 31.23 | 30 | 774436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
