Corcept Therapeutics Inc (CORT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 3.73044524669 | 33.24 | 35.06 | 33 | 876505 | 33.90827997 | CS |
| 4 | 4.26 | 14.0966247518 | 30.22 | 35.06 | 29.42 | 815617 | 32.14877698 | CS |
| 12 | 11.39 | 49.3287137289 | 23.09 | 35.22 | 22.6 | 1099956 | 29.75221802 | CS |
| 26 | 10.81 | 45.6696239966 | 23.67 | 35.22 | 20.84 | 1147627 | 26.02274098 | CS |
| 52 | 10.64 | 44.6308724832 | 23.84 | 35.22 | 20.84 | 1060673 | 26.67945876 | CS |
| 156 | 14.09 | 69.1025012261 | 20.39 | 35.22 | 15.825 | 915373 | 23.81636727 | CS |
| 260 | 23.54 | 215.173674589 | 10.94 | 35.22 | 9.7 | 982028 | 20.96310759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 34.56 | -0.01 | -0.03 | 34.5 | 35.06 | 34.25 | 857991 |
| 1721687700 | 34.57 | 0.69 | 2.04 | 34.42 | 34.7709 | 33.88 | 811319 |
| 1721428500 | 33.88 | 0.59 | 1.77 | 33.409999 | 34.06 | 33 | 1047354 |
| 1721342100 | 33.29 | 0.05 | 0.15 | 33.369999 | 34.19 | 33.02 | 936908 |
| 1721255700 | 33.24 | -0.1 | -0.30 | 33.24 | 33.7455 | 33.1 | 728954 |
| 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 | 31.33 | 31.6 | 30.77 | 662917 |
| 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 | 0.61 | 1.90 | 32.49 | 33.69 | 32.45 | 1210124 |
| 1719614100 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 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 |
| 1719009300 | 30.04 | 0.64 | 2.18 | 29.18 | 30.34 | 29.18 | 1841049 |
| 1718922900 | 29.4 | 1.25 | 4.44 | 28.34 | 29.46 | 28.1 | 1004838 |
| 1718750100 | 28.15 | -0.44 | -1.54 | 28.62 | 28.93 | 28.09 | 1002686 |
| 1718663700 | 28.59 | -0.38 | -1.31 | 29.11 | 29.83 | 28.04 | 1585898 |
| 1718404500 | 28.97 | -2.54 | -8.06 | 31.19 | 31.255 | 28.26 | 3137553 |
| 1718318100 | 31.51 | -1.13 | -3.46 | 32.65 | 32.77 | 31 | 1167182 |
| 1718231700 | 32.64 | -0.15 | -0.46 | 33.68 | 33.69 | 32.38 | 783579 |
| 1718145300 | 32.79 | 0.86 | 2.69 | 31.66 | 33.439999 | 31.36 | 961852 |
| 1718058900 | 31.93 | -1.38 | -4.14 | 30.97 | 32.04 | 30.155 | 1727913 |
| 1717799700 | 33.31 | -1.17 | -3.39 | 34.15 | 34.3 | 33.11 | 776763 |
| 1717713300 | 34.48 | 0.04 | 0.12 | 34.29 | 35.22 | 33.91 | 728717 |
| 1717626900 | 34.44 | 1.57 | 4.78 | 32.869999 | 34.48 | 32.6501 | 1104424 |
| 1717540500 | 32.869999 | 1.57 | 5.02 | 31.93 | 33.465 | 31.4 | 1303024 |
| 1717454100 | 31.3 | 1.13 | 3.75 | 30.21 | 32.24 | 29.88 | 1108921 |
| 1717194900 | 30.17 | -1.04 | -3.33 | 31.39 | 31.6779 | 30 | 1374761 |
| 1717108500 | 31.21 | -0.32 | -1.01 | 32 | 32 | 30.75 | 997703 |
| 1717022100 | 31.53 | -0.08 | -0.25 | 31.5 | 31.99 | 30.56 | 1209410 |
| 1716935700 | 31.61 | 4.09 | 14.86 | 32 | 32.83 | 28.505 | 3460038 |
| 1716590100 | 27.52 | -0.32 | -1.15 | 28.05 | 28.19 | 27.304 | 594070 |
| 1716503700 | 27.84 | -0.78 | -2.73 | 28.76 | 28.76 | 27.76 | 609888 |
| 1716417300 | 28.62 | -0.18 | -0.63 | 28.8 | 29.42 | 28.44 | 578543 |
| 1716330900 | 28.8 | -0.08 | -0.28 | 28.64 | 29.11 | 28.44 | 547806 |
| 1716244500 | 28.88 | 0.79 | 2.81 | 28.01 | 29.36 | 27.81 | 1050502 |
| 1715985300 | 28.09 | 0.55 | 2.00 | 27.57 | 28.33 | 27.53 | 823758 |
| 1715898900 | 27.54 | -0.29 | -1.04 | 27.67 | 27.93 | 27.35 | 729938 |
| 1715812500 | 27.83 | 0.17 | 0.61 | 28.12 | 28.46 | 27.63 | 682542 |
| 1715726100 | 27.66 | 0.13 | 0.47 | 27.87 | 28.18 | 26.87 | 1090879 |
| 1715639700 | 27.53 | 0.49 | 1.81 | 27.35 | 29.27 | 27.23 | 1769182 |
| 1715380500 | 27.04 | 0.44 | 1.65 | 26.83 | 27.48 | 26.53 | 1547904 |
| 1715294100 | 26.6 | 1.2 | 4.72 | 25.49 | 26.62 | 25.35 | 1265816 |
| 1715207700 | 25.4 | 0.92 | 3.76 | 24.26 | 25.54 | 23.9 | 932702 |
| 1715121300 | 24.48 | 0.51 | 2.13 | 24.17 | 24.62 | 23.6101 | 876430 |
| 1715034900 | 23.97 | -0.55 | -2.24 | 24.52 | 24.58 | 23.02 | 1230562 |
| 1714775700 | 24.52 | -0.54 | -2.15 | 25.06 | 25.22 | 23.11 | 1698296 |
| 1714689300 | 25.06 | 1.18 | 4.94 | 26.39 | 26.39 | 23.8 | 2274450 |
| 1714602900 | 23.88 | 0.56 | 2.40 | 23.09 | 24.61 | 22.6 | 1823858 |
| 1714516500 | 23.32 | -0.05 | -0.21 | 23.47 | 23.939 | 23.285 | 1788923 |
| 1714430100 | 23.37 | 0.57 | 2.50 | 23.03 | 23.58 | 22.79 | 556258 |
| 1714170900 | 22.8 | 0.59 | 2.66 | 22.28 | 23.22 | 22.28 | 820436 |
| 1714084500 | 22.21 | -0.27 | -1.20 | 22.47 | 22.73 | 22 | 1176227 |
| 1713998100 | 22.48 | -0.52 | -2.26 | 23 | 23.29 | 22.045 | 1087749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
