Corcept Therapeutics Inc (CORT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
545.810 |
%
|
42,85
|
42,373
|
43,623
|
43,28
|
| 25/09/2024 |
520.853 |
%
|
44,04
|
42,51
|
44,37
|
42,54
|
| 24/09/2024 |
555.223 |
%
|
42,92
|
42,55
|
44,34
|
44,00
|
| 23/09/2024 |
567.745 |
%
|
42,32
|
41,9201
|
43,19
|
42,95
|
| 20/09/2024 |
1.080.853 |
%
|
40,30
|
40,62
|
42,77
|
42,25
|
| 19/09/2024 |
871.577 |
%
|
40,30
|
40,77
|
43,74
|
40,92
|
| 18/09/2024 |
1.765.920 |
%
|
40,30
|
40,155
|
43,32
|
42,27
|
| 17/09/2024 |
1.000.523 |
%
|
39,03
|
38,84
|
41,95
|
39,71
|
| 16/09/2024 |
591.432 |
%
|
38,31
|
37,82
|
39,24
|
38,47
|
| 13/09/2024 |
278.575 |
%
|
35,94
|
35,45
|
36,17
|
36,3725
|
| 12/09/2024 |
391.292 |
%
|
35,94
|
34,90
|
36,13
|
36,00
|
| 11/09/2024 |
389.342 |
%
|
35,04
|
34,90
|
36,13
|
35,55
|
| 10/09/2024 |
366.683 |
%
|
34,84
|
34,29
|
35,08
|
33,68
|
| 09/09/2024 |
332.517 |
%
|
34,38
|
34,29
|
35,08
|
34,70
|
| 06/09/2024 |
322.383 |
%
|
35,06
|
33,85
|
35,56
|
34,10
|
| 05/09/2024 |
411.803 |
%
|
35,06
|
33,34
|
34,655
|
34,62
|
| 04/09/2024 |
395.937 |
%
|
35,06
|
34,11
|
35,54
|
35,02
|
| 03/09/2024 |
298.007 |
%
|
35,06
|
34,11
|
35,54
|
34,28
|
| 30/08/2024 |
345.416 |
%
|
35,32
|
34,80
|
35,48
|
35,30
|
| 29/08/2024 |
273.868 |
%
|
34,57
|
34,35
|
35,735
|
34,44
|
| 28/08/2024 |
270.771 |
%
|
34,90
|
34,35
|
35,735
|
34,44
|
| 27/08/2024 |
390.040 |
%
|
34,90
|
34,281
|
35,27
|
34,66
|
| 26/08/2024 |
391.550 |
%
|
35,18
|
34,97
|
35,94
|
35,00
|
| 23/08/2024 |
291.732 |
%
|
34,51
|
34,51
|
35,26
|
34,79
|
| 22/08/2024 |
277.996 |
%
|
34,48
|
33,69
|
34,93
|
34,43
|
| 21/08/2024 |
346.963 |
%
|
34,57
|
33,75
|
34,85
|
34,31
|
| 20/08/2024 |
346.770 |
%
|
34,57
|
33,75
|
34,85
|
34,31
|
| 19/08/2024 |
375.244 |
%
|
33,96
|
33,9501
|
34,63
|
34,47
|
| 16/08/2024 |
314.667 |
%
|
34,89
|
33,91
|
34,96
|
34,94
|
| 15/08/2024 |
697.669 |
%
|
34,51
|
33,77
|
34,51
|
33,79
|
| 14/08/2024 |
409.473 |
%
|
34,31
|
33,88
|
34,72
|
34,14
|
| 13/08/2024 |
406.955 |
%
|
34,22
|
33,88
|
34,72
|
34,14
|
| 12/08/2024 |
366.933 |
%
|
33,89
|
34,025
|
35,17
|
34,11
|
| 09/08/2024 |
452.224 |
%
|
33,89
|
33,86
|
34,76
|
34,05
|
| 08/08/2024 |
626.546 |
%
|
34,66
|
33,945
|
35,02
|
34,05
|
| 07/08/2024 |
617.629 |
%
|
34,76
|
33,945
|
35,02
|
34,05
|
| 06/08/2024 |
704.357 |
%
|
38,50
|
34,14
|
35,54
|
34,21
|
| 05/08/2024 |
678.744 |
%
|
38,50
|
32,33
|
35,1991
|
34,51
|
| 02/08/2024 |
1.009.865 |
%
|
38,50
|
34,53
|
36,8901
|
35,30
|
