U.S. markets close in 3 hours 43 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.80+0.92 (+3.86%)
A partir del 12:17PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202426.3926.3923.9324.8024.801,027,976
01 may 202423.0924.6122.6023.8823.881,823,600
30 abr 202423.4723.9423.2923.3223.321,788,900
29 abr 202423.0323.5822.7923.3723.37556,300
26 abr 202422.2823.2222.2822.8022.80820,600
25 abr 202422.4722.7322.0022.2122.211,176,200
24 abr 202423.0023.2922.0522.4822.481,087,700
23 abr 202422.7624.2322.3623.0023.001,885,100
22 abr 202421.3222.7920.8422.3022.303,898,000
19 abr 202422.6023.0322.5622.9522.95924,800
18 abr 202422.8723.4422.5722.6622.66971,200
17 abr 202423.5223.5422.7623.0023.00957,800
16 abr 202423.0223.6522.7623.3923.39714,300
15 abr 202423.5023.6322.9123.1523.15724,400
12 abr 202423.6623.8223.3123.5123.51426,900
11 abr 202424.0124.1023.3923.8223.82569,100
10 abr 202424.7224.7223.1923.8023.80818,100
09 abr 202424.3225.6424.2525.4625.46855,600
08 abr 202425.5025.5024.0124.2324.23952,800
05 abr 202425.0825.3724.8625.2025.20723,300
04 abr 202425.8326.0125.0025.0525.05776,700
03 abr 202425.2625.6825.0925.6525.65569,600
02 abr 202425.2725.3824.8825.3625.361,032,600
01 abr 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 ene 202422.0022.0021.0021.1021.101,768,500
30 ene 202422.3522.3721.3021.8721.872,208,100
29 ene 202421.7922.3321.6022.3322.332,077,700
26 ene 202423.1423.3221.5221.6621.662,996,800
25 ene 202422.9323.2622.6222.9622.961,784,100
24 ene 202423.6723.6722.8422.8722.871,388,900
23 ene 202423.7423.8023.0123.4423.442,339,800
22 ene 202422.7124.3022.6023.5623.564,167,200
19 ene 202424.6824.6824.0224.4224.425,014,800
18 ene 202424.8225.1424.4324.7424.741,970,300
17 ene 202424.4325.3524.2224.8224.821,665,300
16 ene 202423.6025.4723.3724.6124.612,543,600
12 ene 202423.7424.0823.0923.2023.201,370,500
11 ene 202424.4824.5523.1623.4523.451,417,500
10 ene 202425.0825.1023.8324.5424.542,679,000
09 ene 202427.0627.1024.5225.1025.102,891,200
08 ene 202426.0027.5425.1927.4627.461,769,400
05 ene 202425.0025.0324.0524.2824.281,218,300
04 ene 202425.5925.5924.8625.3425.341,453,300
03 ene 202424.3525.8124.1125.3925.392,550,600
02 ene 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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...