Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 116.80 | 117.82 | 108.41 | 110.29 | 17m |
| September 17, 2026 | 113.18 | 115.09 | 111.07 | 114.86 | 883,600 |
| September 16, 2026 | 110.82 | 113.60 | 110.49 | 111.81 | 668,600 |
| September 15, 2026 | 111.97 | 112.80 |
Based on reports through December 31, 2025
Corcept treats a rare hormonal disorder and is trying to apply the same mechanism in oncology.
The lead drug blocks the action of cortisol in a syndrome where the body produces it in excess. The condition is rare, diagnosed late, and treatments were few — the company took that niche and remains profitable, which is unusual for a small pharmaceutical company.
What follows depends on two things: a next-generation drug without the first one's side effects, and applying the same mechanism in ovarian cancer, where early data are encouraging. A constant background is litigation with generic manufacturers, since the active substance has long been known. Risks: patent protection, trial outcomes and the narrowness of the current market. The company pays no dividend.
Address:101 REDWOOD SHORES PARKWAY, REDWOOD CITY, CA, 94065, US
| 1.1bn |
| PFEPfizer, Inc. | 27.60 | −0.16 % | 949m |
| ABTAbbott Laboratories | 102.50 | +26.40 % | 833m |
| VRTXVertex Pharmaceuticals Incorporated | 510.32 | −1.17 % | 554m |
| BMYBristol-Myers Squibb Company | 62.69 | −0.24 % | 539m |
| 109.40 |
| 110.82 |
| 1m |
| September 14, 2026 | 113.38 | 114.52 | 111.10 | 111.80 | 1m |
| September 11, 2026 | 115.22 | 117.84 | 109.30 | 112.79 | 1m |
| September 10, 2026 | 114.42 | 116.99 | 113.20 | 114.92 | 683,000 |
| September 09, 2026 | 114.20 | 117.50 | 113.77 | 115.70 | 572,000 |
| September 08, 2026 | 108.87 | 115.28 | 108.25 | 113.98 | 1m |
| September 04, 2026 | 110.59 | 112.13 | 109.26 | 111.62 | 604,500 |
| September 03, 2026 | 110.38 | 114.61 | 109.43 | 112.80 | 611,100 |
| September 02, 2026 | 113.38 | 115.78 | 108.73 | 110.43 | 960,800 |
| September 01, 2026 | 113.92 | 115.85 | 111.13 | 113.38 | 1m |
| August 31, 2026 | 113.64 | 114.53 | 111.23 | 113.35 | 636,500 |
| August 28, 2026 | 117.14 | 118.67 | 112.97 | 113.88 | 917,900 |
| August 27, 2026 | 119.25 | 121.30 | 116.70 | 116.93 | 640,500 |
| August 26, 2026 | 122.57 | 123.64 | 119.74 | 119.80 | 980,800 |
| August 25, 2026 | 124.89 | 126.38 | 122.00 | 123.57 | 981,700 |
| August 24, 2026 | 120.56 | 124.14 | 119.17 | 123.24 | 1m |
| August 21, 2026 | 121.48 | 123.44 | 120.56 | 122.25 | 656,400 |