Premium
Corcept Therapeutics Inc (CORT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.705 | 2.15795468928 | 79.01 | 85.4 | 78.5 | 895031 | 82.95893254 | CS |
| 4 | 22.235 | 38.0215458276 | 58.48 | 85.4 | 57.72 | 965721 | 73.3430863 | CS |
| 12 | 41.955 | 108.243034056 | 38.76 | 85.4 | 37.15 | 1179060 | 54.18288986 | CS |
| 26 | -1.565 | -1.90204180846 | 82.28 | 85.4 | 28.6601 | 1804467 | 44.25362542 | CS |
| 52 | 8.675 | 12.0419211549 | 72.04 | 91 | 28.6601 | 1371841 | 55.10971951 | CS |
| 156 | 57.615 | 249.415584416 | 23.1 | 117.33 | 20.84 | 1174499 | 48.18983361 | CS |
| 260 | 58.095 | 256.830238727 | 22.62 | 117.33 | 15.825 | 1042387 | 39.65094429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 79.91 | -1.84 | -2.25 | 82.49 | 83.3 | 79.4 | 1875507 |
| 1781735700 | 81.75 | -1.96 | -2.34 | 84.25 | 85.4 | 81.45 | 850469 |
| 1781649300 | 83.71 | 0.59 | 0.71 | 83.18 | 84.265 | 82.13 | 768051 |
| 1781562900 | 83.12 | 0.21 | 0.25 | 82.91 | 83.68 | 79.4 | 1043357 |
| 1781303700 | 82.91 | -0.34 | -0.41 | 82.91 | 84.79 | 82.404 | 719223 |
| 1781217300 | 83.25 | 5.13 | 6.57 | 79.01 | 84.165 | 78.5 | 1094056 |
| 1781130900 | 78.12 | 0.63 | 0.81 | 76.61 | 81.91 | 76.52 | 1494645 |
| 1781044500 | 77.49 | 4.16 | 5.67 | 73.96 | 77.62 | 73.62 | 1010410 |
| 1780958100 | 73.33 | 0.71 | 0.98 | 72.88 | 75.65 | 72.62 | 867743 |
| 1780698900 | 72.62 | -2.27 | -3.03 | 74.77 | 75.09 | 72.58 | 774767 |
| 1780612500 | 74.89 | 2.24 | 3.08 | 72.79 | 75.43 | 72.29 | 909286 |
| 1780526100 | 72.65 | 1.45 | 2.04 | 70.93 | 72.945 | 70.07 | 793459 |
| 1780439700 | 71.2 | 0.76 | 1.08 | 70 | 71.53 | 68.845 | 984672 |
| 1780353300 | 70.44 | 0.95 | 1.37 | 69.29 | 71.115 | 68.25 | 1097173 |
| 1780094100 | 69.49 | 1.11 | 1.62 | 68.57 | 69.62 | 68.04 | 775107 |
| 1780007700 | 68.38 | 1.73 | 2.60 | 66.724999 | 69.9 | 65.64 | 1184854 |
| 1779921300 | 66.65 | 6.29 | 10.42 | 64.7 | 66.739999 | 63.925 | 1890110 |
| 1779834900 | 60.36 | 0.14 | 0.23 | 60.36 | 60.8 | 59.03 | 681854 |
| 1779489300 | 60.22 | 0.53 | 0.89 | 60 | 60.95 | 59.54 | 536077 |
| 1779402900 | 59.69 | 0.63 | 1.07 | 58.48 | 59.96 | 57.72 | 874676 |
| 1779316500 | 59.06 | 0.84 | 1.44 | 58.64 | 59.545 | 57.1 | 1115343 |
| 1779230100 | 58.22 | 3.1 | 5.62 | 55.04 | 58.45 | 54.59 | 1498468 |
| 1779143700 | 55.12 | -1.25 | -2.22 | 56.49 | 56.77 | 55 | 816517 |
| 1778884500 | 56.37 | -1.93 | -3.31 | 57.44 | 57.88 | 56.09 | 874627 |
| 1778798100 | 58.3 | 1.22 | 2.14 | 57.38 | 59.195 | 56.18 | 1879183 |
| 1778711700 | 57.08 | 5.92 | 11.57 | 53.8 | 57.98 | 53.3 | 2307829 |
| 1778625300 | 51.16 | -0.04 | -0.08 | 51.15 | 51.4999 | 50.6 | 770871 |
| 1778538900 | 51.2 | -1.08 | -2.07 | 52.92 | 52.98 | 51.11 | 1325201 |
| 1778279700 | 52.28 | 1.23 | 2.41 | 51.05 | 52.48 | 50.32 | 872750 |
| 1778193300 | 51.05 | -1.1 | -2.11 | 52.03 | 52.615 | 49.8255 | 1117267 |
| 1778106900 | 52.15 | 0.82 | 1.60 | 51.69 | 52.98 | 51 | 1534552 |
| 1778020500 | 51.33 | -0.27 | -0.52 | 52.165 | 52.165 | 51 | 1176364 |
| 1777934100 | 51.6 | 0.18 | 0.35 | 51.38 | 52.5 | 50.16 | 1388453 |
| 1777674900 | 51.42 | 4.9 | 10.53 | 48.48 | 51.655 | 46.19 | 3274786 |
| 1777588500 | 46.52 | -0.07 | -0.15 | 46.59 | 47.24 | 45.73 | 1233152 |
| 1777502100 | 46.59 | -0.03 | -0.06 | 46.46 | 47.29 | 46.2 | 1235670 |
| 1777415700 | 46.62 | 0.4 | 0.87 | 46.22 | 47.09 | 45.97 | 725102 |
| 1777329300 | 46.22 | 0.16 | 0.35 | 46.22 | 47 | 45.7 | 646762 |
| 1777070100 | 46.06 | 0.98 | 2.17 | 45.91 | 46.43 | 44.58 | 632865 |
| 1776983700 | 45.08 | -1.49 | -3.20 | 46.35 | 46.98 | 44.24 | 881355 |
| 1776897300 | 46.57 | 1.47 | 3.26 | 45.64 | 46.635 | 45.01 | 727255 |
| 1776810900 | 45.1 | -1.24 | -2.68 | 46.21 | 46.68 | 44.5 | 961830 |
| 1776724500 | 46.34 | 0.18 | 0.39 | 45.88 | 46.6 | 45.06 | 721092 |
| 1776465300 | 46.16 | 2.2 | 5.00 | 44.54 | 46.56 | 44.54 | 1734248 |
| 1776378900 | 43.96 | 0.06 | 0.14 | 43.82 | 44.3 | 43.2 | 901820 |
| 1776292500 | 43.9 | 0.22 | 0.50 | 43.74 | 44.42 | 43.27 | 835436 |
| 1776206100 | 43.68 | 0.38 | 0.88 | 43.32 | 44.15 | 42.9 | 811370 |
| 1776119700 | 43.3 | 1.39 | 3.32 | 41.54 | 43.46 | 41.485 | 1261615 |
| 1775860500 | 41.91 | -0.34 | -0.80 | 42.34 | 42.81 | 41.45 | 838445 |
| 1775774100 | 42.25 | 0.38 | 0.91 | 41.73 | 42.84 | 41.44 | 924188 |
| 1775687700 | 41.87 | 0.18 | 0.43 | 42.5 | 43.445 | 41.68 | 1589436 |
| 1775601300 | 41.69 | 0.84 | 2.06 | 40.36 | 41.9 | 40.36 | 1090101 |
| 1775514900 | 40.85 | -1.64 | -3.86 | 42.16 | 42.94 | 40.79 | 1021115 |
| 1775169300 | 42.49 | 0.51 | 1.21 | 40.95 | 43.37 | 40.482 | 1498169 |
| 1775082900 | 41.98 | 1.67 | 4.14 | 40.61 | 42.595 | 40.61 | 1942377 |
| 1774996500 | 40.31 | 2.19 | 5.75 | 38.73 | 40.35 | 38.5 | 1106065 |
| 1774910100 | 38.12 | 0.52 | 1.38 | 37.81 | 39 | 37.47 | 1956481 |
| 1774650900 | 37.6 | -0.93 | -2.41 | 38.25 | 38.44 | 37.15 | 1764564 |
| 1774564500 | 38.53 | -1.94 | -4.79 | 38.76 | 40.12 | 37.88 | 2998608 |
| 1774478100 | 40.47 | 6.65 | 19.66 | 34.24 | 50.4 | 33.99 | 11733180 |
| 1774391700 | 33.82 | 0.19 | 0.56 | 33.0414 | 34.11 | 33 | 1233404 |
| 1774305300 | 33.63 | -1.01 | -2.92 | 35.08 | 35.195 | 33.61 | 1324322 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
