Historical Data for Corcept Therapeutics Incorporated (CORT)

$ 23.00   -0.93 (-3.89%) Volume: 2.21m 4:00 PM EST 23-Nov-2020
After Hours:  $ 23.00 0.00 (0.00%) Volume: 72.63k 7:58 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 23.805 24.22 22.83 23.00 2.21m -0.93 -3.89% 23.00 51.59m 14,784
11/20/20 23.08 23.96 22.98 23.93 3.27m 0.49 2.09% 23.93 77.47m 20,587
11/19/20 22.45 23.55 21.3701 23.44 4.85m 4.78 25.62% 23.44 111.83m 33,292
11/18/20 18.24 20.87 17.36 18.66 2.59m 0.62 3.44% 18.66 50.06m 19,389
11/17/20 18.07 18.29 17.59 18.04 892.93k -0.06 -0.33% 18.04 16.03m 9,359
11/16/20 18.25 18.88 17.97 18.10 1.21m 0.01 0.06% 18.10 22.15m 9,346
11/13/20 18.77 18.77 17.91 18.09 873.83k -0.23 -1.26% 18.09 15.86m 10,242
11/12/20 18.83 18.9654 17.963 18.32 1.15m -0.67 -3.53% 18.32 21.14m 9,645
11/11/20 19.02 19.39 18.57 18.99 1.13m 0.63 3.43% 18.99 21.32m 8,159
11/10/20 17.80 18.445 17.44 18.36 965.64k 0.42 2.34% 18.36 17.44m 9,934
11/09/20 18.50 18.97 17.86 17.94 1.3m -0.15 -0.83% 17.94 23.68m 12,708
11/06/20 18.09 18.29 17.84 18.09 802.03k 0.01 0.06% 18.09 14.49m 7,661
11/05/20 18.33 18.50 17.71 18.08 838.16k -0.10 -0.55% 18.08 15.19m 7,761
11/04/20 16.74 18.43 16.67 18.18 1.09m 0.38 2.13% 18.18 19.63m 9,260
11/03/20 17.52 17.98 17.325 17.80 884.24k 0.39 2.24% 17.80 15.64m 6,700
11/02/20 17.02 17.425 16.67 17.41 1.17m 0.63 3.75% 17.41 20.08m 9,435
10/30/20 17.12 17.36 16.52 16.78 931.44k -0.38 -2.21% 16.78 15.58m 8,980
10/29/20 17.20 17.36 16.84 17.16 844.81k 0.03 0.18% 17.16 14.48m 8,431
10/28/20 17.85 17.85 16.95 17.13 1m -0.67 -3.76% 17.13 17.17m 9,149
10/27/20 17.76 18.23 17.50 17.80 1.04m -0.05 -0.28% 17.80 18.62m 8,571
10/26/20 17.74 17.99 17.50 17.85 947.17k 0.00 0.00% 17.85 16.82m 6,515
10/23/20 17.76 17.94 17.455 17.85 495.68k 0.09 0.51% 17.85 8.82m 5,426