Corcept Therapeutics Inc (CORT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.795.021 |
-20,15%
|
108,077
|
84,13
|
110,7899
|
85,84
|
| 22/10/2026 |
471.859 |
-7,55%
|
117,07
|
107,50
|
117,07
|
107,50
|
| 21/10/2026 |
285.394 |
-0,13%
|
117,21
|
116,13
|
118,41
|
116,28
|
| 20/10/2026 |
213.930 |
3,94%
|
112,50
|
111,955
|
117,135
|
116,45
|
| 19/10/2026 |
209.904 |
1,76%
|
109,71
|
109,71
|
113,09
|
112,10
|
| 16/10/2026 |
354.567 |
-2,78%
|
113,02
|
107,7902
|
113,635
|
110,16
|
| 15/10/2026 |
356.807 |
-2,46%
|
115,1636
|
113,0201
|
118,11
|
113,37
|
| 14/10/2026 |
387.978 |
-1,43%
|
118,15
|
115,95
|
122,2099
|
116,23
|
| 13/10/2026 |
318.648 |
-2,82%
|
122,589
|
117,4201
|
122,8087
|
117,80
|
| 12/10/2026 |
318.507 |
0,00%
|
121,00
|
119,28
|
122,16
|
121,19
|
| 09/10/2026 |
272.817 |
2,27%
|
118,76
|
117,575
|
122,34
|
121,19
|
| 08/10/2026 |
311.809 |
-0,89%
|
120,15
|
115,80
|
120,15
|
118,54
|
| 07/10/2026 |
378.850 |
0,03%
|
119,4612
|
117,23
|
121,9999
|
119,60
|
| 06/10/2026 |
431.653 |
-2,02%
|
123,76
|
115,11
|
123,76
|
119,57
|
| 05/10/2026 |
468.956 |
4,99%
|
115,20
|
115,20
|
122,81
|
122,03
|
| 02/10/2026 |
469.756 |
1,93%
|
114,97
|
113,71
|
117,315
|
116,23
|
| 01/10/2026 |
553.929 |
-1,05%
|
115,21
|
111,94
|
116,9999
|
114,025
|
| 30/09/2026 |
516.518 |
0,43%
|
114,74
|
113,98
|
118,0659
|
115,23
|
| 29/09/2026 |
602.102 |
-0,77%
|
114,2404
|
113,17
|
120,4794
|
114,74
|
| 28/09/2026 |
606.913 |
-0,44%
|
116,95
|
114,36
|
117,07
|
115,63
|
| 25/09/2026 |
415.727 |
-2,05%
|
119,35
|
114,51
|
120,4299
|
116,10
|
| 24/09/2026 |
440.322 |
4,94%
|
112,99
|
111,54
|
119,05
|
118,51
|
| 23/09/2026 |
426.757 |
-3,89%
|
118,00
|
112,03
|
118,86
|
112,94
|
| 22/09/2026 |
454.683 |
3,29%
|
116,00
|
113,09
|
119,00
|
117,505
|
| 21/09/2026 |
628.356 |
3,10%
|
110,3705
|
109,00
|
116,65
|
113,76
|
| 18/09/2026 |
1.300.485 |
-4,03%
|
115,4707
|
108,412
|
117,82
|
110,29
|
| 17/09/2026 |
497.803 |
2,76%
|
112,87
|
111,07
|
115,09
|
114,86
|
| 16/09/2026 |
313.466 |
0,96%
|
111,43
|
110,49
|
113,6023
|
111,81
|
| 15/09/2026 |
763.220 |
-0,88%
|
112,7999
|
109,40
|
112,80
|
110,82
|
| 14/09/2026 |
446.753 |
-0,88%
|
112,79
|
111,165
|
114,52
|
111,80
|
| 11/09/2026 |
724.058 |
-1,85%
|
115,60
|
109,32
|
117,84
|
112,79
|
| 10/09/2026 |
299.255 |
-0,67%
|
116,00
|
113,20
|
117,00
|
114,92
|
| 09/09/2026 |
326.828 |
1,51%
|
114,451
|
113,21
|
117,50
|
115,70
|
| 08/09/2026 |
472.140 |
2,09%
|
110,74
|
108,50
|
115,28
|
113,98
|
| 04/09/2026 |
369.538 |
-0,91%
|
112,99
|
109,26
|
112,99
|
111,62
|
| 03/09/2026 |
320.243 |
2,19%
|
111,8002
|
109,43
|
114,6051
|
112,80
|
| 02/09/2026 |
533.482 |
-2,51%
|
113,57
|
108,725
|
115,78
|
110,43
|
| 01/09/2026 |
467.771 |
-0,03%
|
112,98
|
111,13
|
115,85
|
113,38
|
| 31/08/2026 |
346.000 |
-0,51%
|
117,1599
|
111,25
|
117,1599
|
113,35
|
| 28/08/2026 |
520.996 |
-2,67%
|
119,80
|
112,84
|
119,80
|
113,88
|
| 27/08/2026 |
419.166 |
-0,15%
|
122,84
|
116,73
|
122,84
|
116,93
|
| 26/08/2026 |
494.958 |
-3,00%
|
126,00
|
119,50
|
126,00
|
119,80
|
| 25/08/2026 |
484.979 |
0,27%
|
123,10
|
122,0101
|
126,3833
|
123,57
|
| 24/08/2026 |
359.089 |
0,81%
|
123,34
|
119,174
|
124,01
|
123,24
|
| 21/08/2026 |
345.405 |
0,99%
|
121,83
|
120,56
|
123,4361
|
122,25
|
| 20/08/2026 |
471.165 |
1,74%
|
120,00
|
116,3132
|
121,72
|
121,05
|
| 19/08/2026 |
493.502 |
0,79%
|
120,00
|
118,37
|
121,11
|
119,02
|
| 18/08/2026 |
467.632 |
0,79%
|
119,25
|
117,33
|
119,25
|
118,10
|
| 17/08/2026 |
335.046 |
2,36%
|
115,8562
|
114,3025
|
117,49
|
117,17
|
| 14/08/2026 |
452.370 |
3,54%
|
111,71
|
110,11
|
114,899
|
114,47
|
| 13/08/2026 |
419.907 |
-1,49%
|
112,20
|
110,23
|
113,00
|
110,51
|
| 12/08/2026 |
334.620 |
0,31%
|
118,00
|
110,6001
|
118,00
|
112,18
|
| 11/08/2026 |
340.635 |
-2,11%
|
111,8531
|
111,66
|
114,71
|
111,86
|
| 10/08/2026 |
574.316 |
3,13%
|
108,20
|
108,20
|
114,6279
|
114,23
|
| 07/08/2026 |
299.604 |
2,61%
|
108,4499
|
106,75
|
110,77
|
110,77
|
| 06/08/2026 |
421.960 |
-2,45%
|
111,25
|
107,32
|
111,97
|
107,95
|
| 05/08/2026 |
441.341 |
0,80%
|
110,52
|
109,21
|
111,96
|
110,69
|
| 04/08/2026 |
610.896 |
-2,73%
|
115,50
|
109,03
|
115,50
|
109,80
|
| 03/08/2026 |
1.028.988 |
-1,48%
|
119,99
|
109,00
|
119,99
|
112,80
|
| 31/07/2026 |
797.905 |
-3,25%
|
109,67
|
111,79
|
115,57
|
114,49
|
| 30/07/2026 |
2.632.280 |
27,24%
|
107,75
|
92,95
|
122,205
|
118,32
|
| 29/07/2026 |
777.039 |
-1,46%
|
95,25
|
91,54
|
96,60
|
92,95
|
| 28/07/2026 |
406.325 |
3,44%
|
91,7059
|
90,00
|
94,32
|
94,19
|
| 27/07/2026 |
599.192 |
-4,47%
|
91,85
|
90,12
|
93,34
|
91,12
|
| 24/07/2026 |
439.950 |
-1,44%
|
97,49
|
94,57
|
97,63
|
95,36
|
| 23/07/2026 |
510.038 |
6,37%
|
91,85
|
90,465
|
97,06
|
96,66
|
| 22/07/2026 |
636.188 |
-4,97%
|
95,7972
|
90,77
|
95,7972
|
90,88
|
| 21/07/2026 |
412.512 |
4,49%
|
92,59
|
91,21
|
95,9988
|
95,65
|
| 20/07/2026 |
655.537 |
1,14%
|
87,02
|
87,02
|
92,66
|
91,57
|
| 17/07/2026 |
586.235 |
1,19%
|
90,00
|
87,218
|
91,45
|
90,52
|
| 16/07/2026 |
428.730 |
0,22%
|
89,50
|
88,855
|
92,64
|
89,72
|
| 15/07/2026 |
578.441 |
-1,00%
|
94,66
|
86,14
|
94,66
|
89,57
|
| 14/07/2026 |
719.730 |
5,32%
|
86,49
|
85,00
|
90,96
|
90,47
|
| 13/07/2026 |
767.539 |
-6,52%
|
94,0699
|
84,88
|
94,0699
|
85,90
|
| 10/07/2026 |
620.631 |
-1,47%
|
96,00
|
90,02
|
96,00
|
91,88
|
| 09/07/2026 |
661.715 |
0,26%
|
94,3003
|
90,41
|
95,085
|
93,25
|
| 08/07/2026 |
479.922 |
-1,21%
|
93,99
|
91,18
|
94,545
|
92,94
|
| 07/07/2026 |
533.879 |
2,63%
|
92,01
|
92,01
|
94,77
|
94,04
|
| 06/07/2026 |
572.449 |
1,57%
|
90,21
|
88,68
|
92,87
|
91,61
|
| 02/07/2026 |
425.688 |
1,90%
|
88,78
|
86,82
|
90,96
|
90,21
|
| 01/07/2026 |
569.375 |
1,81%
|
88,5999
|
86,03
|
91,00
|
88,48
|
| 30/06/2026 |
375.337 |
-1,07%
|
88,79
|
86,38
|
89,09
|
86,95
|
| 29/06/2026 |
472.068 |
0,60%
|
87,76
|
86,505
|
89,235
|
87,89
|
| 26/06/2026 |
397.182 |
3,17%
|
84,00
|
82,54
|
87,45
|
87,32
|
| 25/06/2026 |
618.027 |
3,90%
|
81,89
|
80,12
|
87,40
|
84,75
|
| 24/06/2026 |
441.621 |
2,28%
|
80,0425
|
80,015
|
81,8942
|
81,56
|
| 23/06/2026 |
574.876 |
0,14%
|
79,71
|
79,22
|
82,31
|
79,85
|
| 18/06/2026 |
763.719 |
-2,25%
|
82,4879
|
79,41
|
83,30
|
79,71
|
| 17/06/2026 |
400.676 |
-2,45%
|
84,25
|
81,45
|
85,40
|
81,75
|
| 16/06/2026 |
402.986 |
0,71%
|
83,06
|
82,00
|
84,23
|
83,71
|
| 15/06/2026 |
619.426 |
0,23%
|
83,79
|
79,40
|
84,8699
|
83,12
|
| 12/06/2026 |
416.177 |
-0,41%
|
82,75
|
82,17
|
84,79
|
82,91
|
| 11/06/2026 |
627.881 |
6,59%
|
79,00
|
78,50
|
84,165
|
83,25
|
| 10/06/2026 |
776.036 |
0,84%
|
78,00
|
76,51
|
81,91
|
78,12
|
| 09/06/2026 |
556.714 |
5,58%
|
74,12
|
73,62
|
77,62
|
77,49
|
| 08/06/2026 |
428.192 |
0,98%
|
73,10
|
72,88
|
75,65
|
73,33
|
| 05/06/2026 |
401.817 |
-3,00%
|
74,5415
|
72,62
|
75,09
|
72,62
|
| 04/06/2026 |
450.377 |
3,04%
|
72,98
|
72,49
|
75,43
|
74,89
|
| 03/06/2026 |
462.139 |
2,07%
|
71,00
|
70,19
|
72,945
|
72,65
|
| 02/06/2026 |
443.213 |
1,08%
|
70,43
|
68,845
|
71,53
|
71,20
|
