Premium
Corcept Therapeutics Inc (CORT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.865 | 5.69051825677 | 67.92 | 74.6114 | 67.325 | 738289 | 71.56491623 | CS |
| 4 | 15.6 | 27.7654178161 | 56.185 | 74.6114 | 55.9 | 904164 | 66.1422835 | CS |
| 12 | 13.635 | 23.4479793637 | 58.15 | 74.6114 | 49 | 813399 | 58.83755455 | CS |
| 26 | 37.785 | 111.132352941 | 34 | 74.6114 | 33.34 | 874517 | 51.54694092 | CS |
| 52 | 49.075 | 216.094231616 | 22.71 | 74.6114 | 20.84 | 962719 | 38.80222156 | CS |
| 156 | 49.555 | 222.919478183 | 22.23 | 74.6114 | 17.19 | 880287 | 29.66091566 | CS |
| 260 | 58.535 | 441.773584906 | 13.25 | 74.6114 | 9.7 | 988643 | 24.57023991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 72.72 | -0.89 | -1.21 | 74 | 74.6114 | 72 | 816305 |
| 1739489700 | 73.61 | 3.46 | 4.93 | 70.13 | 73.7525 | 69.5485 | 950845 |
| 1739403300 | 70.15 | 2.04 | 3.00 | 66.62 | 70.68 | 66.28 | 641309 |
| 1739316900 | 68.11 | 0.57 | 0.84 | 67.92 | 70.27 | 67.765 | 577208 |
| 1739230500 | 67.54 | -0.47 | -0.69 | 68.65 | 68.66 | 67.34 | 619227 |
| 1738971300 | 68.01 | -0.03 | -0.04 | 68.06 | 70.01 | 67.17 | 654887 |
| 1738884900 | 68.04 | -0.41 | -0.60 | 68.11 | 69.4 | 67.41 | 888420 |
| 1738798500 | 68.45 | 1.54 | 2.30 | 67.019999 | 68.93 | 66.78 | 715850 |
| 1738712100 | 66.91 | 0.36 | 0.54 | 65.97 | 67.85 | 65.9501 | 775987 |
| 1738625700 | 66.55 | -0.37 | -0.55 | 65.099999 | 67.935 | 64.66 | 1225672 |
| 1738366500 | 66.92 | -2.98 | -4.26 | 70.05 | 71.29 | 65.349999 | 1490965 |
| 1738280100 | 69.9 | 8.37 | 13.60 | 63.33 | 70.6 | 62.28 | 1871500 |
| 1738193700 | 61.53 | 0.87 | 1.43 | 60.39 | 61.865 | 60.06 | 430639 |
| 1738107300 | 60.66 | 0.36 | 0.60 | 60.53 | 61.06 | 59.01 | 491987 |
| 1738020900 | 60.3 | 0.31 | 0.52 | 59.77 | 61.44 | 59.315 | 823374 |
| 1737761700 | 59.99 | 0.96 | 1.63 | 62.29 | 62.29 | 59.345 | 1005928 |
| 1737675300 | 59.03 | 0 | 0.00 | 59.03 | 59.03 | 59.03 | 0 |
| 1737588900 | 59.03 | -2.08 | -3.40 | 61.21 | 61.29 | 58.02 | 1335374 |
| 1737502500 | 61.11 | 5.8 | 10.49 | 56.33 | 61.24 | 55.9 | 1099367 |
| 1737156900 | 55.31 | 0.87 | 1.60 | 54.93 | 55.36 | 53.76 | 742422 |
| 1737070500 | 54.44 | 0.66 | 1.23 | 53.7 | 54.81 | 53.3 | 677311 |
| 1736984100 | 53.78 | 2.12 | 4.10 | 52.82 | 53.88 | 52.45 | 531203 |
| 1736897700 | 51.66 | 0.6 | 1.18 | 51.58 | 52.555 | 50.91 | 1085634 |
| 1736811300 | 51.06 | 1.21 | 2.43 | 49.48 | 51.13 | 49 | 590434 |
| 1736552100 | 49.85 | -1.84 | -3.56 | 50.54 | 50.94 | 49.16 | 1013988 |
| 1736379300 | 51.69 | 0.44 | 0.86 | 50.93 | 52.09 | 50.5 | 375007 |
| 1736292900 | 51.25 | -0.41 | -0.79 | 51.5 | 52.17 | 50.29 | 625317 |
| 1736206500 | 51.66 | 0.81 | 1.58 | 50.82 | 51.78 | 49.8 | 690959 |
| 1735947300 | 50.855 | 0.88 | 1.77 | 50.08 | 51.15 | 49.755 | 942690 |
| 1735860900 | 49.97 | -0.42 | -0.83 | 50.62 | 52 | 49.42 | 843821 |
| 1735688100 | 50.39 | -0.46 | -0.90 | 51.86 | 51.86 | 50.02 | 765652 |
| 1735601700 | 50.85 | -1.62 | -3.09 | 51.95 | 51.95 | 50.15 | 596251 |
| 1735342500 | 52.47 | -1.16 | -2.16 | 53.36 | 53.36 | 51.8738 | 427067 |
| 1735256100 | 53.63 | 1.46 | 2.80 | 52.35 | 53.67 | 51.735 | 461521 |
| 1735077840 | 52.17 | 1.27 | 2.50 | 51 | 52.17 | 50.55 | 261077 |
| 1734996900 | 50.9 | -0.5 | -0.97 | 51.72 | 51.9 | 49.51 | 662179 |
| 1734737700 | 51.4 | 0.25 | 0.49 | 50.58 | 52.345 | 50.02 | 2456297 |
| 1734651300 | 51.15 | -1.27 | -2.42 | 52.65 | 53.265 | 50.78 | 1280278 |
| 1734564900 | 52.42 | -2.72 | -4.93 | 54.95 | 55.99 | 52.02 | 797639 |
| 1734478500 | 55.14 | -0.29 | -0.52 | 55.26 | 56.125 | 54.14 | 617774 |
| 1734392100 | 55.43 | 0.03 | 0.05 | 55.49 | 56.46 | 54.52 | 856096 |
| 1734132900 | 55.4 | -0.93 | -1.64 | 57.62 | 58.51 | 55.2 | 1167826 |
| 1734046500 | 56.325 | -3.76 | -6.25 | 56.24 | 59.92 | 53.51 | 1067976 |
| 1733960100 | 60.08 | 1.27 | 2.16 | 59.89 | 60.9 | 58.0242 | 546018 |
| 1733873700 | 58.81 | -0.45 | -0.76 | 59.46 | 60.19 | 58.25 | 446467 |
| 1733787300 | 59.26 | -1.52 | -2.50 | 60.81 | 61.19 | 58.02 | 1697204 |
| 1733528100 | 60.78 | 1.36 | 2.29 | 60.21 | 61.37 | 59.9 | 538420 |
| 1733441700 | 59.42 | -1.43 | -2.35 | 59.99 | 60.77 | 59.02 | 509822 |
| 1733355300 | 60.85 | 1.18 | 1.98 | 59.82 | 62.22 | 59.53 | 761470 |
| 1733268900 | 59.67 | 0.46 | 0.78 | 58.89 | 59.79 | 57.87 | 770444 |
| 1733182500 | 59.21 | 1.53 | 2.65 | 57.4 | 59.5 | 56.57 | 955498 |
| 1732917840 | 57.68 | -0.92 | -1.57 | 58.63 | 59.118 | 57.425 | 299902 |
| 1732750500 | 58.6 | 0.02 | 0.03 | 58.86 | 59.2099 | 57.84 | 477675 |
| 1732664100 | 58.58 | -0.45 | -0.76 | 59.02 | 59.02 | 57.3 | 788762 |
| 1732577700 | 59.03 | 1.49 | 2.59 | 57.62 | 59.535 | 57.5 | 1500080 |
| 1732318500 | 57.54 | 1.62 | 2.90 | 56.2 | 57.705 | 56.14 | 676084 |
| 1732232100 | 55.92 | -0.17 | -0.30 | 56.16 | 57.24 | 55.34 | 600043 |
| 1732145700 | 56.09 | 1.79 | 3.29 | 54.31 | 56.13 | 54.02 | 1013495 |
| 1732059300 | 54.305 | 1.69 | 3.20 | 52.79 | 54.57 | 52.25 | 620009 |
| 1731972900 | 52.62 | 0.79 | 1.52 | 52 | 52.99 | 51.69 | 767170 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
