Corcept Therapeutics Inc (CORT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
571.129 |
1,93%
|
89,21
|
88,25
|
90,71
|
89,85
|
| 03/10/2025 |
637.272 |
3,12%
|
86,00
|
85,80
|
88,69
|
88,15
|
| 02/10/2025 |
326.926 |
1,46%
|
85,04
|
83,7764
|
85,60
|
85,48
|
| 01/10/2025 |
330.129 |
1,36%
|
83,55
|
82,70
|
85,91
|
84,25
|
| 30/09/2025 |
314.857 |
-0,91%
|
84,40
|
83,04
|
84,9699
|
83,11
|
| 29/09/2025 |
277.590 |
0,05%
|
86,29
|
83,44
|
86,29
|
83,90
|
| 26/09/2025 |
262.679 |
1,43%
|
83,98
|
82,73
|
84,88
|
83,87
|
| 25/09/2025 |
391.265 |
-1,19%
|
83,40
|
81,9911
|
84,2388
|
82,73
|
| 24/09/2025 |
480.873 |
0,66%
|
86,99
|
81,42
|
86,99
|
83,84
|
| 23/09/2025 |
688.268 |
4,15%
|
80,60
|
79,38
|
84,50
|
83,32
|
| 22/09/2025 |
459.621 |
-0,65%
|
80,49
|
79,07
|
81,2799
|
80,00
|
| 19/09/2025 |
705.798 |
0,88%
|
80,38
|
78,58
|
81,333
|
80,52
|
| 18/09/2025 |
837.802 |
6,21%
|
75,98
|
74,894
|
79,89
|
79,80
|
| 17/09/2025 |
662.699 |
5,20%
|
71,70
|
71,00
|
75,535
|
75,18
|
| 16/09/2025 |
540.586 |
2,63%
|
70,30
|
69,03
|
71,485
|
71,32
|
| 15/09/2025 |
413.977 |
-4,58%
|
74,51
|
69,53
|
74,51
|
69,53
|
| 12/09/2025 |
393.740 |
-1,94%
|
75,00
|
71,61
|
75,00
|
72,87
|
| 11/09/2025 |
409.250 |
3,78%
|
72,00
|
71,395
|
74,50
|
74,33
|
| 10/09/2025 |
346.475 |
-0,19%
|
72,02
|
71,295
|
73,48
|
71,62
|
| 09/09/2025 |
456.952 |
0,76%
|
72,80
|
70,1655
|
72,80
|
71,73
|
| 08/09/2025 |
547.000 |
2,70%
|
69,36
|
67,3233
|
71,46
|
71,23
|
| 05/09/2025 |
705.123 |
-0,01%
|
70,2999
|
67,7675
|
70,2999
|
69,36
|
| 04/09/2025 |
389.416 |
-2,76%
|
72,99
|
69,07
|
72,99
|
69,37
|
| 03/09/2025 |
312.924 |
-0,06%
|
71,76
|
70,74
|
72,48
|
71,34
|
| 02/09/2025 |
544.753 |
2,38%
|
70,10
|
69,17
|
71,614
|
71,38
|
| 29/08/2025 |
307.776 |
0,19%
|
69,25
|
68,82
|
70,09
|
69,72
|
| 28/08/2025 |
277.879 |
-0,19%
|
70,73
|
69,03
|
70,73
|
69,585
|
| 27/08/2025 |
479.984 |
0,23%
|
71,00
|
69,4526
|
71,00
|
69,73
|
| 26/08/2025 |
346.000 |
1,07%
|
71,00
|
68,24
|
71,00
|
69,57
|
| 25/08/2025 |
347.866 |
-2,22%
|
70,25
|
68,77
|
70,832
|
68,82
|
| 22/08/2025 |
487.845 |
-0,91%
|
71,00
|
69,73
|
71,21
|
70,33
|
| 21/08/2025 |
327.713 |
0,82%
|
70,79
|
70,29
|
71,28
|
70,98
|
| 20/08/2025 |
183.212 |
0,30%
|
70,30
|
70,05
|
70,985
|
70,40
|
| 19/08/2025 |
302.072 |
-2,20%
|
71,70
|
70,07
|
72,00
|
70,19
|
| 18/08/2025 |
428.908 |
0,02%
|
71,79
|
71,09
|
72,33
|
71,76
|
| 15/08/2025 |
506.518 |
-0,35%
|
72,00
|
70,88
|
72,50
|
71,745
|
| 14/08/2025 |
421.950 |
-1,10%
|
72,10
|
71,20
|
72,96
|
72,00
|
| 13/08/2025 |
344.804 |
-1,07%
|
73,50
|
72,39
|
74,84
|
72,80
|
| 12/08/2025 |
268.934 |
2,25%
|
72,45
|
71,00
|
73,80
|
73,59
|
| 11/08/2025 |
533.861 |
-0,49%
|
72,60
|
71,84
|
75,20
|
71,97
|
| 08/08/2025 |
455.926 |
1,15%
|
72,04
|
71,45
|
73,08
|
72,30
|
| 07/08/2025 |
487.786 |
1,36%
|
71,42
|
70,2068
|
71,57
|
71,48
|
| 06/08/2025 |
423.677 |
0,10%
|
70,30
|
69,10
|
70,83
|
70,52
|
| 05/08/2025 |
588.508 |
-1,84%
|
71,47
|
70,03
|
71,7899
|
70,45
|
| 04/08/2025 |
1.189.018 |
4,04%
|
69,4997
|
66,965
|
71,91
|
71,77
|
| 01/08/2025 |
1.241.863 |
2,76%
|
64,81
|
62,40
|
69,96
|
69,00
|
| 31/07/2025 |
1.155.633 |
-3,92%
|
70,58
|
66,94
|
70,73
|
67,17
|
| 30/07/2025 |
505.091 |
2,52%
|
68,55
|
67,975
|
70,27
|
69,91
|
| 29/07/2025 |
652.843 |
-1,37%
|
68,78
|
67,75
|
70,44
|
68,20
|
| 28/07/2025 |
654.489 |
1,26%
|
68,58
|
68,38
|
70,44
|
69,15
|
| 25/07/2025 |
309.078 |
1,04%
|
68,50
|
67,47
|
69,145
|
68,29
|
| 24/07/2025 |
503.964 |
-1,17%
|
69,34
|
67,47
|
70,105
|
67,59
|
| 23/07/2025 |
543.286 |
-1,00%
|
70,12
|
67,61
|
71,15
|
68,39
|
| 22/07/2025 |
636.902 |
-1,48%
|
71,39
|
68,95
|
72,00
|
69,08
|
| 21/07/2025 |
483.574 |
-1,04%
|
73,02
|
69,605
|
73,02
|
70,12
|
| 18/07/2025 |
445.648 |
-3,06%
|
72,85
|
70,76
|
75,00
|
70,86
|
| 17/07/2025 |
566.580 |
0,34%
|
72,18
|
71,54
|
73,78
|
73,10
|
| 16/07/2025 |
489.263 |
2,02%
|
72,66
|
70,28
|
73,46
|
72,85
|
| 15/07/2025 |
800.544 |
-1,87%
|
71,85
|
70,28
|
73,4399
|
71,41
|
| 14/07/2025 |
460.784 |
1,24%
|
70,75
|
70,2862
|
73,4399
|
72,77
|
| 11/07/2025 |
511.320 |
-0,18%
|
71,08
|
70,09
|
72,485
|
71,88
|
| 10/07/2025 |
608.847 |
1,58%
|
68,98
|
68,32
|
72,485
|
72,01
|
| 09/07/2025 |
844.944 |
4,01%
|
67,54
|
67,38
|
70,94
|
70,89
|
| 08/07/2025 |
832.810 |
0,91%
|
71,54
|
66,50
|
71,54
|
68,16
|
| 07/07/2025 |
1.374.696 |
-6,54%
|
75,00
|
66,50
|
75,00
|
67,545
|
| 04/07/2025 |
559.239 |
1,30%
|
71,63
|
71,4517
|
72,7199
|
72,27
|
| 03/07/2025 |
559.211 |
1,40%
|
69,12
|
68,52
|
72,9835
|
72,27
|
| 02/07/2025 |
633.973 |
2,98%
|
73,30
|
67,81
|
73,505
|
71,34
|
| 01/07/2025 |
1.077.629 |
-5,57%
|
73,60
|
67,81
|
73,84
|
69,31
|
| 30/06/2025 |
773.930 |
0,25%
|
73,50
|
71,77
|
76,8299
|
73,40
|
| 27/06/2025 |
767.281 |
-1,48%
|
73,98
|
72,4761
|
75,8553
|
73,22
|
| 26/06/2025 |
583.195 |
0,46%
|
77,025
|
72,4371
|
77,16
|
74,33
|
| 25/06/2025 |
506.663 |
-3,62%
|
75,11
|
73,3283
|
77,41
|
73,99
|
| 24/06/2025 |
671.348 |
3,35%
|
71,38
|
71,0001
|
77,41
|
76,77
|
| 23/06/2025 |
758.051 |
4,51%
|
70,2483
|
70,2483
|
74,60
|
74,28
|
| 20/06/2025 |
1.211.140 |
0,20%
|
71,00
|
69,47
|
72,83
|
71,38
|
| 19/06/2025 |
645.084 |
-1,18%
|
72,04
|
70,7826
|
73,13
|
71,24
|
| 18/06/2025 |
644.778 |
-0,85%
|
69,88
|
69,598
|
73,13
|
71,24
|
| 17/06/2025 |
543.649 |
1,34%
|
70,89
|
69,598
|
72,55
|
71,85
|
| 16/06/2025 |
602.896 |
1,20%
|
70,61
|
69,89
|
71,07
|
70,90
|
| 13/06/2025 |
707.083 |
-1,57%
|
71,07
|
69,38
|
72,01
|
70,06
|
| 12/06/2025 |
1.096.803 |
-0,08%
|
72,29
|
69,725
|
73,88
|
71,18
|
| 11/06/2025 |
649.463 |
-1,43%
|
70,61
|
70,45
|
74,05
|
71,24
|
| 10/06/2025 |
730.863 |
2,41%
|
70,83
|
69,35
|
74,05
|
72,27
|
| 09/06/2025 |
827.823 |
1,39%
|
69,9999
|
69,35
|
71,23
|
70,57
|
| 06/06/2025 |
596.581 |
0,86%
|
69,46
|
67,966
|
71,06
|
69,60
|
| 05/06/2025 |
756.651 |
-1,39%
|
69,93
|
67,966
|
70,77
|
69,01
|
| 04/06/2025 |
757.253 |
0,68%
|
71,47
|
65,78
|
71,97
|
69,98
|
| 03/06/2025 |
1.653.038 |
-2,75%
|
77,56
|
65,78
|
86,02
|
69,51
|
| 02/06/2025 |
4.324.997 |
-5,14%
|
77,56
|
70,00
|
86,02
|
71,68
|
| 30/05/2025 |
549.071 |
-0,13%
|
78,49
|
75,23
|
78,70
|
77,56
|
| 29/05/2025 |
818.564 |
-0,01%
|
76,40
|
76,40
|
78,54
|
77,64
|
| 28/05/2025 |
1.139.548 |
1,09%
|
80,45
|
76,1701
|
80,58
|
77,65
|
| 27/05/2025 |
1.278.777 |
-2,39%
|
81,04
|
76,1701
|
81,97
|
76,81
|
| 23/05/2025 |
732.805 |
3,42%
|
75,41
|
74,3393
|
79,68
|
78,69
|
| 22/05/2025 |
687.301 |
0,38%
|
75,08
|
74,3393
|
77,0154
|
76,09
|
| 21/05/2025 |
771.254 |
-0,55%
|
75,19
|
74,53
|
77,00
|
75,80
|
| 20/05/2025 |
526.694 |
1,87%
|
73,66
|
73,355
|
76,72
|
76,22
|
| 19/05/2025 |
506.922 |
-0,35%
|
73,79
|
73,00
|
75,12
|
74,82
|
| 16/05/2025 |
834.631 |
2,35%
|
70,84
|
70,55
|
75,40
|
75,08
|
