Corcept Therapeutics Inc (CORT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/05/2026 |
368.469 |
1,56%
|
69,8045
|
68,04
|
69,82
|
69,49
|
| 28/05/2026 |
841.924 |
2,60%
|
66,92
|
65,64
|
69,87
|
68,38
|
| 27/05/2026 |
1.132.624 |
10,42%
|
63,69
|
63,21
|
66,73
|
66,65
|
| 26/05/2026 |
384.035 |
0,23%
|
61,00
|
59,03
|
61,00
|
60,36
|
| 22/05/2026 |
237.805 |
0,85%
|
59,9459
|
59,54
|
60,95
|
60,22
|
| 21/05/2026 |
481.894 |
1,07%
|
60,10
|
57,72
|
60,10
|
59,69
|
| 20/05/2026 |
724.088 |
1,44%
|
58,98
|
57,10
|
59,545
|
59,06
|
| 19/05/2026 |
869.697 |
5,59%
|
55,09
|
54,58
|
58,45
|
58,22
|
| 18/05/2026 |
593.539 |
-2,22%
|
56,6199
|
55,00
|
56,75
|
55,12
|
| 15/05/2026 |
342.916 |
-3,02%
|
57,00
|
56,10
|
59,1799
|
56,37
|
| 14/05/2026 |
1.029.211 |
2,14%
|
57,86
|
56,18
|
59,195
|
58,30
|
| 13/05/2026 |
1.636.233 |
11,57%
|
52,7597
|
52,7597
|
57,98
|
57,08
|
| 12/05/2026 |
360.960 |
0,00%
|
50,60
|
50,60
|
51,4999
|
51,16
|
| 11/05/2026 |
744.786 |
-2,07%
|
52,29
|
51,12
|
53,2499
|
51,20
|
| 08/05/2026 |
528.680 |
2,38%
|
51,39
|
50,32
|
52,48
|
52,28
|
| 07/05/2026 |
570.578 |
-2,08%
|
51,5688
|
49,8255
|
52,615
|
51,05
|
| 06/05/2026 |
749.696 |
1,60%
|
51,99
|
51,01
|
52,98
|
52,15
|
| 05/05/2026 |
542.321 |
-0,52%
|
52,27
|
50,9762
|
52,27
|
51,33
|
| 04/05/2026 |
800.259 |
0,37%
|
51,01
|
50,16
|
52,50
|
51,60
|
| 01/05/2026 |
2.165.692 |
10,53%
|
47,90
|
46,19
|
51,65
|
51,42
|
| 30/04/2026 |
711.378 |
0,11%
|
47,10
|
45,73
|
47,24
|
46,52
|
| 29/04/2026 |
704.945 |
-0,04%
|
46,61
|
46,21
|
47,29
|
46,59
|
| 28/04/2026 |
478.885 |
0,87%
|
46,22
|
45,9759
|
47,08
|
46,62
|
| 27/04/2026 |
27.860 |
1,64%
|
46,30
|
46,1565
|
46,89
|
46,22
|
| 24/04/2026 |
352.759 |
2,17%
|
46,4999
|
44,58
|
46,4999
|
46,06
|
| 23/04/2026 |
582.092 |
-3,20%
|
46,41
|
44,24
|
46,74
|
45,08
|
| 22/04/2026 |
444.986 |
3,26%
|
45,6082
|
45,01
|
46,62
|
46,57
|
| 21/04/2026 |
557.902 |
-2,68%
|
46,50
|
44,505
|
46,68
|
45,10
|
| 20/04/2026 |
468.132 |
0,39%
|
45,80
|
45,06
|
46,60
|
46,34
|
| 17/04/2026 |
765.764 |
5,01%
|
44,9166
|
44,51
|
46,555
|
46,16
|
| 16/04/2026 |
423.487 |
0,18%
|
44,10
|
43,20
|
44,40
|
43,96
|
| 15/04/2026 |
609.247 |
0,50%
|
43,41
|
43,27
|
44,42
|
43,90
|
| 14/04/2026 |
637.081 |
0,88%
|
43,30
|
42,46
|
44,15
|
43,68
|
| 13/04/2026 |
845.617 |
3,32%
|
41,54
|
41,48
|
43,46
|
43,30
|
| 10/04/2026 |
450.036 |
-0,81%
|
42,63
|
41,45
|
42,81
|
41,91
|
| 09/04/2026 |
537.292 |
0,98%
|
42,08
|
41,00
|
42,59
|
42,25
|
| 08/04/2026 |
877.181 |
0,43%
|
42,74
|
41,68
|
43,445
|
41,87
|
| 07/04/2026 |
718.009 |
2,06%
|
40,84
|
40,36
|
41,8799
|
41,69
|
| 06/04/2026 |
731.961 |
-3,86%
|
42,8699
|
40,79
|
42,94
|
40,85
|
| 02/04/2026 |
886.355 |
1,22%
|
41,98
|
40,482
|
43,36
|
42,49
|
| 01/04/2026 |
1.081.976 |
4,14%
|
40,17
|
40,00
|
42,595
|
41,98
|
| 31/03/2026 |
889.854 |
5,73%
|
38,77
|
38,07
|
40,35
|
40,31
|
| 30/03/2026 |
1.325.942 |
1,38%
|
39,00
|
37,47
|
39,00
|
38,12
|
| 27/03/2026 |
1.050.915 |
-2,40%
|
38,31
|
37,15
|
38,44
|
37,60
|
| 26/03/2026 |
1.855.671 |
-4,74%
|
38,95
|
37,88
|
40,12
|
38,53
|
| 25/03/2026 |
7.859.716 |
19,10%
|
34,24
|
34,01
|
50,40
|
40,47
|
| 24/03/2026 |
841.693 |
0,57%
|
34,83
|
33,025
|
34,83
|
33,82
|
| 23/03/2026 |
847.413 |
-2,86%
|
35,10
|
33,63
|
35,24
|
33,63
|
| 20/03/2026 |
1.103.969 |
1,64%
|
35,17
|
34,48
|
36,35
|
34,64
|
| 19/03/2026 |
953.871 |
2,34%
|
33,41
|
32,81
|
34,25
|
34,08
|
| 18/03/2026 |
655.618 |
-0,55%
|
34,00
|
32,68
|
34,00
|
33,30
|
| 17/03/2026 |
813.638 |
4,13%
|
32,35
|
32,23
|
33,68
|
33,51
|
| 16/03/2026 |
557.004 |
0,09%
|
32,15
|
32,0482
|
32,83
|
32,18
|
| 13/03/2026 |
783.440 |
-0,74%
|
33,9799
|
31,81
|
33,9799
|
32,15
|
| 12/03/2026 |
678.031 |
-4,00%
|
34,57
|
31,95
|
34,57
|
32,39
|
| 11/03/2026 |
978.844 |
0,60%
|
33,22
|
33,00
|
34,27
|
33,74
|
| 10/03/2026 |
685.105 |
-1,32%
|
32,8542
|
32,8542
|
34,15
|
33,54
|
| 09/03/2026 |
635.692 |
0,25%
|
33,87
|
33,10
|
34,11
|
33,99
|
| 06/03/2026 |
636.049 |
-0,44%
|
33,4099
|
33,00
|
34,18
|
33,87
|
| 05/03/2026 |
858.552 |
-4,71%
|
35,90
|
33,85
|
35,90
|
34,04
|
| 04/03/2026 |
842.959 |
1,16%
|
37,3772
|
34,93
|
37,3772
|
35,69
|
| 03/03/2026 |
1.092.349 |
-1,92%
|
35,89
|
33,995
|
35,89
|
35,28
|
| 02/03/2026 |
683.423 |
0,76%
|
35,70
|
34,35
|
36,27
|
35,97
|
| 27/02/2026 |
683.143 |
-0,11%
|
35,00
|
34,5935
|
35,74
|
35,70
|
| 26/02/2026 |
1.107.463 |
-1,22%
|
36,16
|
34,52
|
36,47
|
35,78
|
| 25/02/2026 |
2.232.870 |
-0,71%
|
36,41
|
33,94
|
38,215
|
36,22
|
| 24/02/2026 |
1.284.932 |
3,23%
|
36,9999
|
35,40
|
37,58
|
36,48
|
| 23/02/2026 |
1.021.113 |
1,49%
|
34,97
|
34,30
|
35,78
|
35,34
|
| 20/02/2026 |
1.498.158 |
1,69%
|
33,1001
|
33,1001
|
35,0567
|
34,82
|
| 19/02/2026 |
7.114.182 |
-14,01%
|
40,00
|
28,6601
|
40,28
|
34,24
|
| 18/02/2026 |
624.887 |
0,48%
|
39,02
|
39,02
|
40,51
|
39,82
|
| 17/02/2026 |
694.355 |
-0,85%
|
39,97
|
39,21
|
40,41
|
39,63
|
| 13/02/2026 |
452.084 |
4,25%
|
38,40
|
38,40
|
40,43
|
39,97
|
| 12/02/2026 |
844.193 |
-6,10%
|
40,7999
|
38,00
|
40,85
|
38,34
|
| 11/02/2026 |
503.493 |
-0,38%
|
41,09
|
39,76
|
41,6597
|
40,83
|
| 10/02/2026 |
428.278 |
-0,82%
|
41,96
|
40,82
|
41,96
|
40,97
|
| 09/02/2026 |
538.955 |
1,18%
|
41,26
|
40,30
|
41,41
|
41,31
|
| 06/02/2026 |
664.388 |
6,36%
|
39,60
|
38,68
|
40,846
|
40,83
|
| 05/02/2026 |
611.964 |
-4,41%
|
39,65
|
38,10
|
40,75
|
38,36
|
| 04/02/2026 |
780.579 |
-1,40%
|
40,99
|
39,46
|
41,365
|
40,13
|
| 03/02/2026 |
1.011.629 |
-0,03%
|
41,8156
|
39,74
|
41,8156
|
40,70
|
| 02/02/2026 |
1.251.991 |
1,66%
|
39,29
|
39,08
|
42,26
|
40,71
|
| 30/01/2026 |
3.045.671 |
-10,63%
|
37,00
|
36,80
|
40,72
|
39,87
|
| 29/01/2026 |
1.010.389 |
-2,70%
|
45,8541
|
44,34
|
46,04
|
44,61
|
| 28/01/2026 |
1.013.983 |
-0,80%
|
46,18
|
45,2401
|
47,06
|
45,85
|
| 27/01/2026 |
1.396.827 |
1,28%
|
45,43
|
43,52
|
46,28
|
46,22
|
| 26/01/2026 |
1.081.141 |
3,77%
|
43,15
|
42,90
|
45,67
|
45,635
|
| 23/01/2026 |
3.163.079 |
6,49%
|
40,85
|
40,85
|
44,84
|
43,98
|
| 22/01/2026 |
3.706.320 |
13,74%
|
43,80
|
40,50
|
43,80
|
41,30
|
| 21/01/2026 |
850.914 |
2,89%
|
35,5715
|
35,00
|
37,50
|
36,31
|
| 20/01/2026 |
1.087.305 |
1,61%
|
34,50
|
33,805
|
35,305
|
35,29
|
| 16/01/2026 |
730.748 |
-1,58%
|
35,80
|
34,5401
|
35,86
|
34,73
|
| 15/01/2026 |
898.172 |
-4,46%
|
37,03
|
35,165
|
37,185
|
35,39
|
| 14/01/2026 |
711.521 |
1,90%
|
36,06
|
35,76
|
37,48
|
37,04
|
| 13/01/2026 |
809.387 |
-2,70%
|
37,35
|
35,96
|
37,65
|
36,35
|
| 12/01/2026 |
1.004.065 |
-0,37%
|
37,2899
|
37,00
|
38,11
|
37,36
|
| 09/01/2026 |
1.254.560 |
2,66%
|
37,00
|
36,26
|
37,70
|
37,50
|
| 08/01/2026 |
1.541.901 |
-1,27%
|
36,60
|
36,13
|
37,50
|
36,53
|
| 07/01/2026 |
1.411.949 |
3,41%
|
35,80
|
35,60
|
37,65
|
37,00
|
| 06/01/2026 |
2.438.969 |
2,38%
|
35,01
|
34,28
|
36,90
|
35,78
|
