CORT - CORCEPT THERAPEUTICS INC
IEX Last Trade
53.24
0.365 0.686%
Share volume: 10,507
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$52.88
0.37
0.69%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $51.00 | $51.00 | $52.17 | $52.17 | $50.55 | $50.55 | $52.17 | $52.17 | 261,077 | $260,955.00 |
| 12/23/2024 | $51.72 | $51.72 | $51.72 | $51.72 | $49.51 | $49.51 | $50.90 | $50.90 | 662,210 | $662,210.00 |
| 12/20/2024 | $50.58 | $50.58 | $52.35 | $52.35 | $50.02 | $50.02 | $51.40 | $51.40 | 2,456,297 | $2,456,291.00 |
| 12/19/2024 | $52.65 | $52.65 | $53.27 | $53.27 | $50.78 | $50.78 | $51.15 | $51.15 | 1,280,288 | $1,280,288.00 |
| 12/18/2024 | $54.95 | $54.95 | $55.99 | $55.99 | $52.02 | $52.02 | $52.42 | $52.42 | 797,657 | $797,657.00 |
| 12/17/2024 | $55.26 | $55.26 | $56.13 | $56.13 | $54.14 | $54.14 | $55.14 | $55.14 | 617,774 | $617,774.00 |
| 12/16/2024 | $55.49 | $55.49 | $56.46 | $56.46 | $54.52 | $54.52 | $55.43 | $55.43 | 856,097 | $856,097.00 |
| 12/13/2024 | $57.62 | $57.62 | $58.51 | $58.51 | $55.20 | $55.20 | $55.40 | $55.40 | 1,167,829 | $1,167,829.00 |