Italia markets close in 5 hours 24 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,88+0,56 (+2,40%)
Alla chiusura: 04:00PM EDT
27,13 +3,25 (+13,61%)
Dopo ore: 07:18PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202423,0924,6122,6023,8823,881.823.600
30 apr 202423,4723,9423,2923,3223,321.788.900
29 apr 202423,0323,5822,7923,3723,37556.300
26 apr 202422,2823,2222,2822,8022,80820.600
25 apr 202422,4722,7322,0022,2122,211.176.200
24 apr 202423,0023,2922,0522,4822,481.087.700
23 apr 202422,7624,2322,3623,0023,001.885.100
22 apr 202421,3222,7920,8422,3022,303.898.000
19 apr 202422,6023,0322,5622,9522,95924.800
18 apr 202422,8723,4422,5722,6622,66971.200
17 apr 202423,5223,5422,7623,0023,00957.800
16 apr 202423,0223,6522,7623,3923,39714.300
15 apr 202423,5023,6322,9123,1523,15724.400
12 apr 202423,6623,8223,3123,5123,51426.900
11 apr 202424,0124,1023,3923,8223,82569.100
10 apr 202424,7224,7223,1923,8023,80818.100
09 apr 202424,3225,6424,2525,4625,46855.600
08 apr 202425,5025,5024,0124,2324,23952.800
05 apr 202425,0825,3724,8625,2025,20723.300
04 apr 202425,8326,0125,0025,0525,05776.700
03 apr 202425,2625,6825,0925,6525,65569.600
02 apr 202425,2725,3824,8825,3625,361.032.600
01 apr 202424,9526,1024,9425,7425,74838.000
28 mar 202425,4325,6925,1925,1925,19845.300
27 mar 202424,8925,3624,5925,3225,32746.700
26 mar 202424,8825,0024,4524,7524,75568.000
25 mar 202424,7424,8324,1424,6624,66853.700
22 mar 202424,8824,8824,2324,5024,50747.100
21 mar 202424,4824,9524,3324,7524,75770.800
20 mar 202424,3924,9023,9624,4124,41770.600
19 mar 202424,1824,4323,5424,2524,25769.200
18 mar 202423,2325,0023,0124,3124,311.607.900
15 mar 202423,3823,7822,6623,2323,231.883.400
14 mar 202424,2124,2723,2023,6723,67763.500
13 mar 202424,4624,7323,9624,2024,20578.200
12 mar 202423,7524,4823,4024,4624,461.190.600
11 mar 202423,5823,7823,3223,7523,75616.300
08 mar 202423,5723,9623,5723,6423,64631.600
07 mar 202423,3323,4923,1123,3823,38715.600
06 mar 202423,7523,7522,7623,0323,03663.100
05 mar 202424,0924,2022,8623,1823,18906.300
04 mar 202424,2224,3323,9224,1524,15978.200
01 mar 202423,5924,4423,1224,0624,061.282.200
29 feb 202424,0424,2823,1223,5023,50936.400
28 feb 202424,0424,6123,6723,7023,70916.900
27 feb 202423,4524,4923,4424,1524,151.430.600
26 feb 202422,4023,5022,3623,1323,13981.300
23 feb 202422,9723,0722,3722,4522,45844.500
22 feb 202421,7223,0921,6622,9922,991.378.000
21 feb 202422,3822,5621,5621,6621,66900.100
20 feb 202422,7123,2822,5622,5822,581.001.800
16 feb 202426,0026,0022,7022,7122,712.347.200
15 feb 202424,2125,0024,2024,4624,461.537.200
14 feb 202423,3524,3923,2024,2024,201.884.800
13 feb 202423,2023,6122,5123,0523,051.894.500
12 feb 202423,1324,2023,0323,9523,951.398.800
09 feb 202422,6523,0522,5623,0123,011.184.700
08 feb 202422,3322,6222,1322,4922,491.023.500
07 feb 202422,0322,6321,9822,2622,26992.400
06 feb 202421,3822,0621,0822,0222,021.049.800
05 feb 202421,4721,9921,1421,4721,471.296.600
02 feb 202421,4021,7620,8721,5821,581.398.500
01 feb 202421,3122,3820,9621,6321,633.048.900
31 gen 202422,0022,0021,0021,1021,101.768.500
30 gen 202422,3522,3721,3021,8721,872.208.100
29 gen 202421,7922,3321,6022,3322,332.077.700
26 gen 202423,1423,3221,5221,6621,662.996.800
25 gen 202422,9323,2622,6222,9622,961.784.100
24 gen 202423,6723,6722,8422,8722,871.388.900
23 gen 202423,7423,8023,0123,4423,442.339.800
22 gen 202422,7124,3022,6023,5623,564.167.200
19 gen 202424,6824,6824,0224,4224,425.014.800
18 gen 202424,8225,1424,4324,7424,741.970.300
17 gen 202424,4325,3524,2224,8224,821.665.300
16 gen 202423,6025,4723,3724,6124,612.543.600
12 gen 202423,7424,0823,0923,2023,201.370.500
11 gen 202424,4824,5523,1623,4523,451.417.500
10 gen 202425,0825,1023,8324,5424,542.679.000
09 gen 202427,0627,1024,5225,1025,102.891.200
08 gen 202426,0027,5425,1927,4627,461.769.400
05 gen 202425,0025,0324,0524,2824,281.218.300
04 gen 202425,5925,5924,8625,3425,341.453.300
03 gen 202424,3525,8124,1125,3925,392.550.600
02 gen 202422,1125,7322,0024,1624,167.379.800
29 dic 202332,8733,0732,4332,4832,48910.300
28 dic 202332,9733,2832,8232,8832,88493.800
27 dic 202332,6433,1332,4832,8232,82888.900
26 dic 202332,7833,1932,0632,4232,42465.100
22 dic 202331,7532,8431,7032,7632,76813.300
21 dic 202331,1731,7530,7231,6631,66625.200
20 dic 202331,5031,8030,8530,8830,88726.000
19 dic 202330,7131,4530,6631,2331,23853.800
18 dic 202329,9830,6429,7130,5430,54760.900
15 dic 202329,9830,2329,6629,7529,751.859.500
14 dic 202330,1230,3429,7629,8329,831.062.000
13 dic 202328,1930,7428,1330,0730,071.622.200
12 dic 202327,3227,9226,9327,8527,85363.900
11 dic 202326,7427,2426,3227,1927,19458.200
08 dic 202326,7426,9826,4626,5426,54369.600
07 dic 202326,9227,1026,3026,7326,73490.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...