Corcept Therapeutics Inc (CORT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
599.192 |
-4,47%
|
91,85
|
90,12
|
93,34
|
91,10
|
| 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
|
| 01/06/2026 |
612.181 |
1,37%
|
69,99
|
68,25
|
71,115
|
70,44
|
| 29/05/2026 |
368.469 |
1,56%
|
69,8045
|
68,04
|
69,82
|
69,49
|
| 28/05/2026 |
841.924 |
2,60%
|
66,92
|
65,64
|
69,87
|
68,38
|
| 27/05/2026 |
1.132.624 |
10,42%
|
63,69
|
63,21
|
66,73
|
66,65
|
| 26/05/2026 |
384.035 |
0,23%
|
61,00
|
59,03
|
61,00
|
60,36
|
| 22/05/2026 |
237.805 |
0,85%
|
59,9459
|
59,54
|
60,95
|
60,22
|
| 21/05/2026 |
481.894 |
1,07%
|
60,10
|
57,72
|
60,10
|
59,69
|
| 20/05/2026 |
724.088 |
1,44%
|
58,98
|
57,10
|
59,545
|
59,06
|
| 19/05/2026 |
869.697 |
5,59%
|
55,09
|
54,58
|
58,45
|
58,22
|
| 18/05/2026 |
593.539 |
-2,22%
|
56,6199
|
55,00
|
56,75
|
55,12
|
| 15/05/2026 |
342.916 |
-3,02%
|
57,00
|
56,10
|
59,1799
|
56,37
|
| 14/05/2026 |
1.029.211 |
2,14%
|
57,86
|
56,18
|
59,195
|
58,30
|
| 13/05/2026 |
1.636.233 |
11,57%
|
52,7597
|
52,7597
|
57,98
|
57,08
|
| 12/05/2026 |
360.960 |
0,00%
|
50,60
|
50,60
|
51,4999
|
51,16
|
| 11/05/2026 |
744.786 |
-2,07%
|
52,29
|
51,12
|
53,2499
|
51,20
|
| 08/05/2026 |
528.680 |
2,38%
|
51,39
|
50,32
|
52,48
|
52,28
|
| 07/05/2026 |
570.578 |
-2,08%
|
51,5688
|
49,8255
|
52,615
|
51,05
|
| 06/05/2026 |
749.696 |
1,60%
|
51,99
|
51,01
|
52,98
|
52,15
|
| 05/05/2026 |
542.321 |
-0,52%
|
52,27
|
50,9762
|
52,27
|
51,33
|
| 04/05/2026 |
800.259 |
0,37%
|
51,01
|
50,16
|
52,50
|
51,60
|
| 01/05/2026 |
2.165.692 |
10,53%
|
47,90
|
46,19
|
51,65
|
51,42
|
| 30/04/2026 |
711.378 |
0,11%
|
47,10
|
45,73
|
47,24
|
46,52
|
| 29/04/2026 |
704.945 |
-0,04%
|
46,61
|
46,21
|
47,29
|
46,59
|
| 28/04/2026 |
478.885 |
0,87%
|
46,22
|
45,9759
|
47,08
|
46,62
|
| 27/04/2026 |
27.860 |
1,64%
|
46,30
|
46,1565
|
46,89
|
46,22
|
| 24/04/2026 |
352.759 |
2,17%
|
46,4999
|
44,58
|
46,4999
|
46,06
|
| 23/04/2026 |
582.092 |
-3,20%
|
46,41
|
44,24
|
46,74
|
45,08
|
| 22/04/2026 |
444.986 |
3,26%
|
45,6082
|
45,01
|
46,62
|
46,57
|
| 21/04/2026 |
557.902 |
-2,68%
|
46,50
|
44,505
|
46,68
|
45,10
|
| 20/04/2026 |
468.132 |
0,39%
|
45,80
|
45,06
|
46,60
|
46,34
|
| 17/04/2026 |
765.764 |
5,01%
|
44,9166
|
44,51
|
46,555
|
46,16
|
| 16/04/2026 |
423.487 |
0,18%
|
44,10
|
43,20
|
44,40
|
43,96
|
| 15/04/2026 |
609.247 |
0,50%
|
43,41
|
43,27
|
44,42
|
43,90
|
| 14/04/2026 |
637.081 |
0,88%
|
43,30
|
42,46
|
44,15
|
43,68
|
| 13/04/2026 |
845.617 |
3,32%
|
41,54
|
41,48
|
43,46
|
43,30
|
| 10/04/2026 |
450.036 |
-0,81%
|
42,63
|
41,45
|
42,81
|
41,91
|
| 09/04/2026 |
537.292 |
0,98%
|
42,08
|
41,00
|
42,59
|
42,25
|
| 08/04/2026 |
877.181 |
0,43%
|
42,74
|
41,68
|
43,445
|
41,87
|
| 07/04/2026 |
718.009 |
2,06%
|
40,84
|
40,36
|
41,8799
|
41,69
|
| 06/04/2026 |
731.961 |
-3,86%
|
42,8699
|
40,79
|
42,94
|
40,85
|
| 02/04/2026 |
886.355 |
1,22%
|
41,98
|
40,482
|
43,36
|
42,49
|
| 01/04/2026 |
1.081.976 |
4,14%
|
40,17
|
40,00
|
42,595
|
41,98
|
| 31/03/2026 |
889.854 |
5,73%
|
38,77
|
38,07
|
40,35
|
40,31
|
| 30/03/2026 |
1.325.942 |
1,38%
|
39,00
|
37,47
|
39,00
|
38,12
|
| 27/03/2026 |
1.050.915 |
-2,40%
|
38,31
|
37,15
|
38,44
|
37,60
|
| 26/03/2026 |
1.855.671 |
-4,74%
|
38,95
|
37,88
|
40,12
|
38,53
|
| 25/03/2026 |
7.859.716 |
19,10%
|
34,24
|
34,01
|
50,40
|
40,47
|
| 24/03/2026 |
841.693 |
0,57%
|
34,83
|
33,025
|
34,83
|
33,82
|
| 23/03/2026 |
847.413 |
-2,86%
|
35,10
|
33,63
|
35,24
|
33,63
|
| 20/03/2026 |
1.103.969 |
1,64%
|
35,17
|
34,48
|
36,35
|
34,64
|
| 19/03/2026 |
953.871 |
2,34%
|
33,41
|
32,81
|
34,25
|
34,08
|
| 18/03/2026 |
655.618 |
-0,55%
|
34,00
|
32,68
|
34,00
|
33,30
|
| 17/03/2026 |
813.638 |
4,13%
|
32,35
|
32,23
|
33,68
|
33,51
|
| 16/03/2026 |
557.004 |
0,09%
|
32,15
|
32,0482
|
32,83
|
32,18
|
| 13/03/2026 |
783.440 |
-0,74%
|
33,9799
|
31,81
|
33,9799
|
32,15
|
| 12/03/2026 |
678.031 |
-4,00%
|
34,57
|
31,95
|
34,57
|
32,39
|
| 11/03/2026 |
978.844 |
0,60%
|
33,22
|
33,00
|
34,27
|
33,74
|
| 10/03/2026 |
685.105 |
-1,32%
|
32,8542
|
32,8542
|
34,15
|
33,54
|
| 09/03/2026 |
635.692 |
0,25%
|
33,87
|
33,10
|
34,11
|
33,99
|
| 06/03/2026 |
636.049 |
-0,44%
|
33,4099
|
33,00
|
34,18
|
33,87
|
| 05/03/2026 |
858.552 |
-4,71%
|
35,90
|
33,85
|
35,90
|
34,04
|
| 04/03/2026 |
842.959 |
1,16%
|
37,3772
|
34,93
|
37,3772
|
35,69
|
| 03/03/2026 |
1.092.349 |
-1,92%
|
35,89
|
33,995
|
35,89
|
35,28
|
