Corcept Therapeutics Inc (CORT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
425.201 |
-0,17%
|
74,00
|
71,51
|
74,4999
|
72,60
|
| 17/02/2025 |
0 |
-1,21%
|
74,00
|
72,00
|
74,6114
|
72,72
|
| 14/02/2025 |
523.658 |
-1,21%
|
74,00
|
72,00
|
74,6114
|
72,72
|
| 13/02/2025 |
714.376 |
4,93%
|
70,13
|
69,92
|
73,7525
|
73,61
|
| 12/02/2025 |
477.345 |
3,00%
|
66,62
|
66,50
|
70,66
|
70,15
|
| 11/02/2025 |
439.909 |
0,84%
|
68,08
|
67,765
|
70,27
|
68,11
|
| 10/02/2025 |
493.719 |
-0,69%
|
68,08
|
67,34
|
68,66
|
67,54
|
| 07/02/2025 |
380.558 |
-0,04%
|
65,97
|
67,17
|
70,00
|
68,01
|
| 06/02/2025 |
518.313 |
-0,60%
|
65,97
|
67,41
|
69,40
|
68,04
|
| 05/02/2025 |
552.644 |
2,30%
|
65,97
|
66,79
|
68,93
|
68,45
|
| 04/02/2025 |
644.069 |
0,54%
|
65,97
|
65,9501
|
67,85
|
66,91
|
| 03/02/2025 |
955.304 |
-0,55%
|
70,05
|
64,71
|
67,935
|
66,55
|
| 31/01/2025 |
988.831 |
-4,26%
|
70,05
|
65,35
|
71,29
|
66,92
|
| 30/01/2025 |
1.371.697 |
13,60%
|
60,53
|
62,30
|
70,60
|
69,90
|
| 29/01/2025 |
300.669 |
1,43%
|
60,53
|
60,06
|
61,865
|
61,53
|
| 28/01/2025 |
391.929 |
0,60%
|
60,53
|
59,01
|
61,06
|
60,66
|
| 27/01/2025 |
635.726 |
0,52%
|
59,77
|
59,39
|
61,44
|
60,30
|
| 24/01/2025 |
760.986 |
-3,69%
|
61,21
|
59,345
|
62,12
|
59,99
|
| 23/01/2025 |
678.418 |
5,52%
|
61,21
|
58,28
|
62,98
|
62,29
|
| 22/01/2025 |
847.995 |
-3,40%
|
61,21
|
58,02
|
61,63
|
59,03
|
| 21/01/2025 |
882.392 |
10,49%
|
52,82
|
55,90
|
61,24
|
61,11
|
| 20/01/2025 |
0 |
1,60%
|
52,82
|
53,76
|
55,36
|
55,31
|
| 17/01/2025 |
531.569 |
1,60%
|
52,82
|
53,76
|
55,36
|
55,31
|
| 16/01/2025 |
511.064 |
1,23%
|
52,82
|
53,30
|
54,80
|
54,44
|
| 15/01/2025 |
411.657 |
4,10%
|
52,82
|
52,48
|
53,875
|
53,78
|
| 14/01/2025 |
535.011 |
1,18%
|
51,58
|
50,9475
|
52,555
|
51,66
|
| 13/01/2025 |
433.450 |
2,43%
|
51,50
|
49,00
|
51,13
|
51,06
|
| 10/01/2025 |
741.268 |
-3,56%
|
51,50
|
49,18
|
50,59
|
49,85
|
| 09/01/2025 |
208.750 |
0,88%
|
51,50
|
50,50
|
52,09
|
51,69
|
| 08/01/2025 |
197.960 |
0,86%
|
51,50
|
50,50
|
52,09
|
51,6999
|
| 07/01/2025 |
480.375 |
-0,79%
|
51,50
|
50,29
|
52,17
|
51,25
|
| 06/01/2025 |
518.828 |
1,58%
|
50,39
|
49,80
|
51,78
|
51,66
|
| 03/01/2025 |
731.296 |
6,66%
|
50,39
|
49,755
|
51,15
|
50,855
|
| 02/01/2025 |
606.232 |
-0,83%
|
50,39
|
49,42
|
51,91
|
49,97
|
| 31/12/2024 |
0 |
-0,91%
|
51,00
|
50,02
|
51,7631
|
50,39
|
| 30/12/2024 |
443.808 |
-3,09%
|
51,00
|
50,15
|
51,795
|
50,39
|
| 27/12/2024 |
337.866 |
-2,16%
|
51,00
|
51,8738
|
53,07
|
52,47
|
| 26/12/2024 |
332.101 |
2,80%
|
51,00
|
51,735
|
53,67
|
53,63
|
| 24/12/2024 |
0 |
2,50%
|
51,00
|
50,5579
|
52,17
|
52,17
|
| 23/12/2024 |
417.264 |
-0,97%
|
50,58
|
49,51
|
51,645
|
50,90
|
| 20/12/2024 |
594.909 |
0,61%
|
50,58
|
50,255
|
52,345
|
51,40
|
| 19/12/2024 |
1.037.088 |
-2,42%
|
54,95
|
50,78
|
53,265
|
51,15
|
| 18/12/2024 |
0 |
-4,93%
|
54,95
|
52,07
|
55,99
|
52,42
|
| 17/12/2024 |
466.891 |
-0,52%
|
55,26
|
54,40
|
56,125
|
55,14
|
| 16/12/2024 |
665.585 |
0,05%
|
57,62
|
54,52
|
56,46
|
55,43
|
| 13/12/2024 |
577.832 |
-1,64%
|
57,62
|
55,20
|
57,88
|
55,40
|
| 12/12/2024 |
687.989 |
-5,83%
|
59,46
|
53,51
|
59,92
|
56,325
|
| 11/12/2024 |
400.376 |
2,16%
|
59,46
|
58,0242
|
60,90
|
60,08
|
| 10/12/2024 |
335.731 |
-0,76%
|
59,46
|
58,2802
|
60,19
|
58,81
|
| 09/12/2024 |
298.687 |
-2,50%
|
60,21
|
58,02
|
61,18
|
59,26
|
| 06/12/2024 |
375.731 |
2,29%
|
60,21
|
59,90
|
61,37
|
60,78
|
| 05/12/2024 |
411.836 |
-2,35%
|
59,99
|
59,0219
|
60,00
|
59,42
|
| 04/12/2024 |
554.059 |
1,98%
|
59,82
|
59,53
|
62,20
|
60,85
|
| 03/12/2024 |
284.483 |
0,78%
|
58,89
|
57,88
|
59,79
|
59,67
|
| 02/12/2024 |
726.788 |
2,65%
|
57,11
|
56,60
|
59,48
|
59,21
|
| 29/11/2024 |
246.359 |
-1,83%
|
55,67
|
55,67
|
59,118
|
57,68
|
| 28/11/2024 |
370.307 |
0,03%
|
58,86
|
57,87
|
59,2099
|
58,60
|
| 27/11/2024 |
361.999 |
0,03%
|
59,02
|
57,30
|
59,2099
|
58,60
|
| 26/11/2024 |
562.517 |
-0,76%
|
57,62
|
57,30
|
59,535
|
58,58
|
| 25/11/2024 |
1.059.807 |
2,59%
|
58,15
|
57,50
|
59,535
|
59,03
|
| 22/11/2024 |
462.365 |
2,90%
|
56,16
|
55,34
|
57,705
|
57,54
|
| 21/11/2024 |
433.138 |
-0,30%
|
54,31
|
54,02
|
57,22
|
55,92
|
| 20/11/2024 |
721.791 |
3,29%
|
55,29
|
52,29
|
56,11
|
56,09
|
| 19/11/2024 |
489.319 |
3,20%
|
52,00
|
51,69
|
54,57
|
54,305
|
| 18/11/2024 |
572.139 |
1,52%
|
52,00
|
51,69
|
52,99
|
52,62
|
| 15/11/2024 |
788.786 |
-5,40%
|
56,23
|
51,51
|
57,50
|
51,83
|
| 14/11/2024 |
570.597 |
-2,94%
|
58,02
|
54,49
|
59,255
|
54,79
|
| 13/11/2024 |
409.109 |
-2,32%
|
57,9999
|
56,41
|
59,98
|
56,45
|
| 12/11/2024 |
919.083 |
-2,15%
|
59,88
|
57,0066
|
60,03
|
57,79
|
| 11/11/2024 |
860.224 |
-0,91%
|
60,00
|
58,02
|
60,00
|
59,06
|
| 08/11/2024 |
1.201.362 |
9,76%
|
54,11
|
53,65
|
61,663
|
59,60
|
| 07/11/2024 |
632.015 |
0,13%
|
54,30
|
53,12
|
55,24
|
54,30
|
| 06/11/2024 |
715.627 |
4,01%
|
50,00
|
49,51
|
59,84
|
54,23
|
| 05/11/2024 |
963.933 |
%
|
50,00
|
49,51
|
52,35
|
52,14
|
| 04/11/2024 |
1.167.231 |
%
|
48,61
|
47,735
|
51,3197
|
50,06
|
| 01/11/2024 |
963.291 |
%
|
48,61
|
46,3807
|
48,97
|
47,62
|
| 31/10/2024 |
1.741.663 |
%
|
45,99
|
42,01
|
49,92
|
48,97
|
| 30/10/2024 |
620.716 |
%
|
47,67
|
47,65
|
48,73
|
49,32
|
| 29/10/2024 |
576.308 |
%
|
48,04
|
47,65
|
48,73
|
48,21
|
| 28/10/2024 |
524.070 |
%
|
47,68
|
47,44
|
49,1943
|
48,34
|
| 25/10/2024 |
503.081 |
%
|
47,68
|
47,25
|
48,4025
|
47,28
|
| 24/10/2024 |
668.851 |
%
|
48,57
|
47,02
|
49,01
|
47,24
|
| 23/10/2024 |
398.556 |
%
|
48,57
|
47,5101
|
49,17
|
48,06
|
| 22/10/2024 |
492.310 |
%
|
49,00
|
48,78
|
49,54
|
48,92
|
| 21/10/2024 |
1.237.660 |
%
|
49,92
|
48,61
|
50,00
|
49,11
|
| 18/10/2024 |
2.426.773 |
%
|
47,66
|
47,46
|
50,07
|
49,75
|
| 17/10/2024 |
630.114 |
%
|
47,66
|
46,72
|
48,39
|
47,17
|
| 16/10/2024 |
531.652 |
%
|
47,00
|
46,05
|
47,415
|
47,27
|
| 15/10/2024 |
464.088 |
%
|
45,18
|
45,18
|
46,98
|
46,84
|
| 14/10/2024 |
789.181 |
%
|
45,69
|
44,64
|
47,17
|
45,30
|
| 11/10/2024 |
413.194 |
%
|
46,31
|
45,0428
|
46,17
|
45,43
|
| 10/10/2024 |
607.435 |
%
|
46,31
|
44,43
|
45,96
|
45,25
|
| 09/10/2024 |
405.318 |
%
|
46,31
|
45,00
|
46,31
|
45,94
|
| 08/10/2024 |
358.406 |
%
|
45,78
|
44,69
|
45,94
|
45,78
|
| 07/10/2024 |
883.193 |
%
|
45,78
|
44,28
|
46,99
|
44,66
|
| 04/10/2024 |
475.966 |
%
|
45,10
|
44,53
|
45,67
|
45,43
|
| 03/10/2024 |
610.021 |
%
|
46,67
|
44,7364
|
46,39
|
45,04
|
| 02/10/2024 |
521.205 |
%
|
46,67
|
45,62
|
47,3929
|
45,86
|
| 01/10/2024 |
878.109 |
%
|
46,28
|
45,36
|
47,52
|
46,75
|
| 27/09/2024 |
444.524 |
%
|
43,22
|
42,8065
|
44,02
|
43,93
|
