Corcept Therapeutics Inc (CORT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.06 | 9.21172401238 | 54.93 | 61.29 | 53.76 | 1056062 | 58.87413907 | CS |
| 4 | 6.83 | 12.8480060196 | 53.16 | 61.29 | 49 | 763402 | 53.31978947 | CS |
| 12 | 11.34 | 23.309352518 | 48.65 | 62.22 | 46.3807 | 875381 | 54.84546309 | CS |
| 26 | 25.51 | 73.9849187935 | 34.48 | 62.22 | 33.075 | 903411 | 46.92853158 | CS |
| 52 | 36.32 | 153.443177017 | 23.67 | 62.22 | 20.84 | 1024935 | 35.26843697 | CS |
| 156 | 42.98 | 252.674897119 | 17.01 | 62.22 | 16.47 | 880602 | 28.61826484 | CS |
| 260 | 46.86 | 356.892612338 | 13.13 | 62.22 | 9.7 | 988443 | 23.97647653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 59.99 | 0.96 | 1.63 | 62.29 | 62.29 | 59.345 | 1005928 |
| 1737675300 | 59.03 | 0 | 0.00 | 59.03 | 59.03 | 59.03 | 0 |
| 1737588900 | 59.03 | -2.08 | -3.40 | 61.21 | 61.29 | 58.02 | 1335374 |
| 1737502500 | 61.11 | 5.8 | 10.49 | 56.185 | 61.24 | 55.9 | 1090391 |
| 1737156900 | 55.31 | 0.87 | 1.60 | 54.93 | 55.36 | 53.76 | 742422 |
| 1737070500 | 54.44 | 0.66 | 1.23 | 53.7 | 54.81 | 53.3 | 677311 |
| 1736984100 | 53.78 | 2.12 | 4.10 | 52.82 | 53.88 | 52.45 | 531203 |
| 1736897700 | 51.66 | 0.6 | 1.18 | 51.58 | 52.555 | 50.91 | 1085634 |
| 1736811300 | 51.06 | 1.21 | 2.43 | 49.48 | 51.13 | 49 | 590434 |
| 1736552100 | 49.85 | -1.84 | -3.56 | 49.73 | 50.38 | 49.16 | 992777 |
| 1736379300 | 51.69 | 0.44 | 0.86 | 50.905 | 52.09 | 50.5 | 368557 |
| 1736292900 | 51.25 | -0.41 | -0.79 | 51.815 | 52.17 | 50.29 | 616967 |
| 1736206500 | 51.66 | 0.81 | 1.58 | 51.055 | 51.78 | 49.8 | 681770 |
| 1735947300 | 50.855 | 0.88 | 1.77 | 50.365 | 51.15 | 49.755 | 936059 |
| 1735860900 | 49.97 | -0.42 | -0.83 | 50.62 | 52 | 49.42 | 791041 |
| 1735688100 | 50.39 | -0.46 | -0.90 | 51.86 | 51.86 | 50.02 | 765652 |
| 1735601700 | 50.85 | -1.62 | -3.09 | 51.5294 | 51.66 | 50.15 | 588109 |
| 1735342500 | 52.47 | -1.16 | -2.16 | 53.16 | 53.16 | 51.8738 | 420735 |
| 1735256100 | 53.63 | 1.46 | 2.80 | 52.35 | 53.67 | 51.735 | 461521 |
| 1735077840 | 52.17 | 1.27 | 2.50 | 51 | 52.17 | 50.55 | 261077 |
| 1734996900 | 50.9 | -0.5 | -0.97 | 51.72 | 51.9 | 49.51 | 659815 |
| 1734737700 | 51.4 | 0.25 | 0.49 | 50.55 | 52.345 | 50.465 | 2351572 |
| 1734651300 | 51.15 | -1.27 | -2.42 | 52.885 | 53.265 | 50.78 | 1269035 |
| 1734564900 | 52.42 | -2.72 | -4.93 | 55.0697 | 55.99 | 52.02 | 791458 |
| 1734478500 | 55.14 | -0.29 | -0.52 | 55.26 | 56.125 | 54.4 | 601240 |
| 1734392100 | 55.43 | 0.03 | 0.05 | 56.06 | 56.46 | 54.52 | 850220 |
| 1734132900 | 55.4 | -0.93 | -1.64 | 57.62 | 58.51 | 55.2 | 1162463 |
| 1734046500 | 56.325 | -3.76 | -6.25 | 55.45 | 59.92 | 55.1038 | 966858 |
| 1733960100 | 60.08 | 1.27 | 2.16 | 59.4 | 60.9 | 58.0242 | 539546 |
| 1733873700 | 58.81 | -0.45 | -0.76 | 59.75 | 60.19 | 58.25 | 435145 |
| 1733787300 | 59.26 | -1.52 | -2.50 | 60.66 | 61.19 | 58.02 | 1685788 |
| 1733528100 | 60.78 | 1.36 | 2.29 | 60.455 | 61.37 | 59.99 | 531290 |
| 1733441700 | 59.42 | -1.43 | -2.35 | 59.99 | 60.2 | 59.02 | 497995 |
| 1733355300 | 60.85 | 1.18 | 1.98 | 59.82 | 62.22 | 59.79 | 737725 |
| 1733268900 | 59.67 | 0.46 | 0.78 | 58.34 | 59.79 | 57.87 | 759942 |
| 1733182500 | 59.21 | 1.53 | 2.65 | 56.85 | 59.5 | 56.8 | 933929 |
| 1732917840 | 57.68 | -0.92 | -1.57 | 58.63 | 59.118 | 57.425 | 298836 |
| 1732750500 | 58.6 | 0.02 | 0.03 | 58.86 | 59.2099 | 57.84 | 477228 |
| 1732664100 | 58.58 | -0.45 | -0.76 | 58.15 | 58.75 | 57.3 | 773836 |
| 1732577700 | 59.03 | 1.49 | 2.59 | 57.62 | 59.535 | 57.5 | 1499500 |
| 1732318500 | 57.54 | 1.62 | 2.90 | 56.69 | 57.705 | 56.14 | 663014 |
| 1732232100 | 55.92 | -0.17 | -0.30 | 56.16 | 57.24 | 55.34 | 598308 |
| 1732145700 | 56.09 | 1.79 | 3.29 | 54.5699 | 56.13 | 54.02 | 1002998 |
| 1732059300 | 54.305 | 1.69 | 3.20 | 52.66 | 54.57 | 52.25 | 608265 |
| 1731972900 | 52.62 | 0.79 | 1.52 | 52 | 52.99 | 51.69 | 766600 |
| 1731713700 | 51.83 | -2.96 | -5.40 | 54.75 | 55.215 | 51.51 | 1390343 |
| 1731627300 | 54.79 | -1.66 | -2.94 | 56.4 | 57.5 | 54.49 | 822722 |
| 1731540900 | 56.45 | -1.34 | -2.32 | 58.15 | 59.255 | 56.42 | 573899 |
| 1731454500 | 57.79 | -1.27 | -2.15 | 59.01 | 59.98 | 57 | 1156255 |
| 1731368100 | 59.06 | -0.54 | -0.91 | 59.88 | 59.99 | 58.02 | 1215935 |
| 1731108900 | 59.6 | 5.3 | 9.76 | 54.63 | 61.663 | 54.63 | 1718299 |
| 1731022500 | 54.3 | 0.07 | 0.13 | 53.84 | 55.24 | 53.65 | 854860 |
| 1730936100 | 54.23 | 2.09 | 4.01 | 53.6387 | 54.88 | 53.06 | 957267 |
| 1730849700 | 52.14 | 2.08 | 4.16 | 50 | 52.35 | 49.51 | 1251061 |
| 1730763300 | 50.06 | 2.44 | 5.12 | 47.65 | 51.3197 | 47.63 | 1496085 |
| 1730500500 | 47.62 | -1.35 | -2.76 | 48.65 | 48.97 | 46.3807 | 1434194 |
| 1730414100 | 48.97 | 2.08 | 4.44 | 43.635 | 49.92 | 42.25 | 2552646 |
| 1730327700 | 46.89 | -1.32 | -2.74 | 47.87 | 48.65 | 46.28 | 1416505 |
| 1730241300 | 48.21 | -0.13 | -0.27 | 48 | 48.73 | 47.62 | 815422 |
| 1730154900 | 48.34 | 1.06 | 2.24 | 47.785 | 49.1943 | 47.625 | 669012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
