Corcept Therapeutics Inc (CORT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	351.615	2,24%	24,10	24,10	24,81	24,64
19/05/2023	314.744	0,21%	24,23	23,92	24,29	24,10
18/05/2023	377.347	-1,60%	24,25	23,83	24,41	24,05
17/05/2023	412.739	0,62%	24,35	24,165	24,675	24,44
16/05/2023	390.866	0,96%	24,06	23,785	24,39	24,29
15/05/2023	417.560	1,78%	23,77	23,69	24,28	24,06
12/05/2023	355.761	-1,13%	23,84	23,57	23,97	23,64
11/05/2023	344.064	-0,38%	23,97	23,73	24,03	23,91
10/05/2023	353.938	0,76%	23,93	23,76	24,175	24,00
09/05/2023	472.114	0,25%	23,58	23,505	24,04	23,82
08/05/2023	495.270	-1,29%	23,98	23,745	24,18	23,76
05/05/2023	352.679	0,29%	24,19	23,55	24,19	24,07
04/05/2023	767.951	3,90%	23,20	21,84	24,15	24,00
03/05/2023	866.256	3,17%	22,65	22,045	23,33	23,10
02/05/2023	792.890	-1,67%	22,65	22,37	22,98	22,39
01/05/2023	790.313	1,07%	22,40	22,30	22,89	22,77
28/04/2023	445.738	0,99%	22,37	22,27	22,925	22,53
27/04/2023	401.562	0,36%	22,36	22,06	22,45	22,31
26/04/2023	323.868	-0,09%	22,16	21,93	22,255	22,23
25/04/2023	345.845	-1,11%	22,42	22,10	22,59	22,25
24/04/2023	361.591	0,18%	22,46	22,229	22,59	22,50
21/04/2023	466.804	0,72%	22,31	22,07	22,51	22,46
20/04/2023	462.312	0,91%	22,11	22,02	22,37	22,30
19/04/2023	529.483	-0,23%	22,07	21,87	22,215	22,10
18/04/2023	495.535	-1,38%	22,49	22,00	22,49	22,15
17/04/2023	347.696	1,31%	22,28	22,17	22,735	22,46
14/04/2023	471.152	-1,60%	22,53	21,87	22,595	22,17
13/04/2023	576.518	3,63%	21,87	21,855	22,55	22,53
12/04/2023	626.645	-1,45%	22,25	21,66	22,32	21,74
11/04/2023	657.458	-2,52%	22,42	21,90	22,63	22,06
10/04/2023	639.669	1,53%	22,20	22,07	22,65	22,63
06/04/2023	415.207	2,15%	21,92	21,76	22,30	22,29
05/04/2023	890.334	-0,91%	22,00	21,78	22,29	21,82
04/04/2023	1.775.116	-2,18%	23,03	21,21	23,04	22,02
03/04/2023	1.062.236	3,92%	22,04	21,81	22,53	22,51
31/03/2023	704.378	0,14%	21,93	21,58	21,93	21,66
30/03/2023	879.690	-0,64%	21,91	21,45	21,91	21,63
29/03/2023	837.982	-0,37%	21,91	21,70	21,96	21,77
28/03/2023	543.653	0,97%	21,63	21,63	21,87	21,85
27/03/2023	592.226	-0,60%	21,88	21,61	21,92	21,64
24/03/2023	523.433	3,13%	21,13	21,10	21,78	21,77
23/03/2023	407.895	1,30%	20,99	20,96	21,31	21,11
22/03/2023	540.619	-1,93%	21,21	20,84	21,28	20,84
21/03/2023	721.143	1,68%	21,04	20,84	21,46	21,25
20/03/2023	440.313	1,26%	20,76	20,60	20,955	20,90
17/03/2023	1.245.171	-1,06%	20,86	20,54	20,98	20,64
16/03/2023	470.537	-1,00%	20,90	20,75	21,085	20,86
15/03/2023	437.258	-0,28%	20,99	20,60	21,14	21,07
14/03/2023	527.685	1,93%	21,10	20,79	21,22	21,13
13/03/2023	488.081	0,15%	20,45	20,45	20,925	20,73
10/03/2023	742.873	-2,08%	21,09	20,625	21,21	20,70
09/03/2023	556.509	0,62%	21,03	20,93	21,19	21,14
08/03/2023	611.785	-0,99%	21,17	20,825	21,19	21,01
07/03/2023	932.670	0,09%	21,15	20,95	21,39	21,22
06/03/2023	1.195.841	12,92%	21,08	20,83	21,77	21,68
03/03/2023	486.674	-1,84%	19,61	19,19	20,31	19,20
02/03/2023	645.408	-1,51%	19,75	19,505	20,23	19,56
01/03/2023	1.232.909	-4,66%	20,56	17,86	20,75	19,86
28/02/2023	686.357	-0,53%	20,99	20,77	21,45	20,83
27/02/2023	547.756	-1,74%	21,40	20,865	21,70	20,94
24/02/2023	493.805	-2,96%	21,81	21,06	21,86	21,31
23/02/2023	363.429	0,55%	21,89	21,63	22,12	21,96
22/02/2023	502.031	-0,05%	21,94	21,595	22,1197	21,84
21/02/2023	599.825	-3,02%	22,36	21,68	22,46	21,85
20/02/2023	314.334	0,85%	22,50	22,14	22,605	22,53
17/02/2023	314.334	0,85%	22,50	22,14	22,605	22,53
16/02/2023	415.908	1,27%	21,84	21,75	22,68	22,34
15/02/2023	1.064.056	-4,46%	21,67	21,00	22,48	22,06
14/02/2023	305.535	0,13%	23,03	22,81	23,28	23,09
13/02/2023	307.466	0,26%	23,02	22,66	23,175	23,06
10/02/2023	411.235	-0,17%	23,01	22,7573	23,32	23,00
09/02/2023	291.146	-1,75%	23,64	22,985	23,89	23,04
08/02/2023	263.707	-1,47%	23,71	23,415	23,80	23,45
07/02/2023	287.089	-0,67%	23,98	23,45	24,21	23,80
06/02/2023	270.012	-1,48%	24,32	23,50	24,67	23,96
03/02/2023	439.413	-0,62%	24,37	23,94	24,87	24,3195
02/02/2023	475.945	2,21%	24,03	23,80	24,735	24,47
01/02/2023	735.203	4,72%	22,86	22,65	24,125	23,94
31/01/2023	352.255	-0,57%	23,07	22,77	23,345	22,86
30/01/2023	317.863	-1,16%	23,26	22,98	23,40	22,99
27/01/2023	191.813	1,40%	22,96	22,90	23,45	23,26
26/01/2023	288.512	-1,88%	23,58	22,845	23,835	22,94
25/01/2023	424.502	2,68%	22,73	22,64	23,39	23,38
24/01/2023	760.541	-5,79%	24,18	22,39	24,22	22,77
23/01/2023	433.509	1,00%	24,00	23,64	24,27	24,17
20/01/2023	475.122	1,06%	23,82	23,34	23,98	23,93
19/01/2023	468.727	0,81%	23,50	23,28	23,79	23,68
18/01/2023	512.123	2,44%	22,93	22,93	23,86	23,49
17/01/2023	411.811	2,18%	22,42	22,32	23,02	22,93
16/01/2023	560.062	2,65%	21,93	21,93	22,79	22,44
13/01/2023	560.062	2,65%	21,93	21,93	22,79	22,44
12/01/2023	497.591	4,00%	21,15	20,81	21,88	21,86
11/01/2023	337.014	0,62%	20,93	20,79	21,12	21,02
10/01/2023	270.819	1,80%	20,55	20,55	21,03	20,89
09/01/2023	340.999	-0,58%	20,66	20,43	20,82	20,52
06/01/2023	379.144	0,68%	20,71	20,35	20,925	20,64
05/01/2023	357.511	1,29%	20,09	19,78	20,625	20,50
04/01/2023	417.382	0,35%	20,23	19,8069	20,56	20,24
03/01/2023	500.096	-0,69%	20,40	19,97	20,65	20,17
02/01/2023	378.758	-0,83%	20,36	20,025	20,37	20,31