Friday, 19 April 2024
Corcept Therapeutics Incorporated
Date | Open | High | Low | Close | Volume |
14/10/22 | 28.05 | 28.18 | 27.18 | 27.22 | 488,600 |
13/10/22 | 26.25 | 28.05 | 25.98 | 27.97 | 577,200 |
12/10/22 | 26.49 | 26.60 | 26.10 | 26.50 | 234,400 |
11/10/22 | 26.11 | 26.71 | 25.68 | 26.53 | 482,300 |
10/10/22 | 26.41 | 26.48 | 25.81 | 26.07 | 353,900 |
07/10/22 | 26.87 | 26.90 | 26.28 | 26.48 | 506,900 |
06/10/22 | 26.37 | 26.98 | 26.33 | 26.84 | 422,500 |
05/10/22 | 26.30 | 26.56 | 26.04 | 26.38 | 450,100 |
04/10/22 | 26.58 | 26.87 | 26.27 | 26.57 | 543,400 |
03/10/22 | 25.64 | 26.28 | 25.31 | 26.06 | 446,500 |
30/09/22 | 25.77 | 26.46 | 25.60 | 25.64 | 1,102,800 |
29/09/22 | 25.90 | 25.99 | 25.20 | 25.54 | 547,200 |
28/09/22 | 25.31 | 26.13 | 25.16 | 26.04 | 547,700 |
26/09/22 | 24.92 | 25.40 | 24.66 | 24.70 | 396,700 |
23/09/22 | 25.42 | 25.44 | 24.85 | 25.08 | 546,800 |
22/09/22 | 25.50 | 25.50 | 24.82 | 25.21 | 693,800 |
21/09/22 | 25.57 | 26.29 | 25.42 | 25.50 | 426,600 |
20/09/22 | 25.44 | 25.47 | 24.72 | 25.39 | 457,600 |
19/09/22 | 25.45 | 25.69 | 25.01 | 25.45 | 490,800 |
16/09/22 | 25.16 | 25.51 | 24.58 | 25.49 | 1,150,100 |
15/09/22 | 25.52 | 25.62 | 24.95 | 25.30 | 597,400 |
14/09/22 | 25.83 | 25.83 | 25.37 | 25.61 | 783,500 |
13/09/22 | 25.40 | 25.86 | 25.31 | 25.77 | 574,900 |
12/09/22 | 26.13 | 26.19 | 25.84 | 26.01 | 322,600 |
09/09/22 | 26.17 | 26.53 | 25.96 | 25.99 | 458,800 |
08/09/22 | 26.34 | 26.34 | 25.79 | 26.15 | 376,700 |
07/09/22 | 25.73 | 26.39 | 25.72 | 26.33 | 610,700 |
06/09/22 | 25.66 | 26.78 | 25.32 | 25.54 | 513,700 |
02/09/22 | 26.18 | 26.19 | 25.49 | 25.63 | 397,000 |
01/09/22 | 25.64 | 26.02 | 25.49 | 25.98 | 380,800 |
31/08/22 | 26.43 | 26.82 | 25.76 | 25.82 | 909,500 |
30/08/22 | 26.20 | 26.21 | 25.80 | 26.14 | 677,500 |
29/08/22 | 26.33 | 26.44 | 25.76 | 25.96 | 723,500 |
26/08/22 | 27.68 | 28.38 | 26.38 | 26.72 | 672,700 |
25/08/22 | 27.10 | 27.76 | 26.87 | 27.65 | 526,400 |
24/08/22 | 27.02 | 27.27 | 26.96 | 27.12 | 322,600 |
23/08/22 | 27.24 | 27.29 | 26.80 | 27.07 | 320,000 |
22/08/22 | 27.65 | 27.93 | 26.96 | 27.15 | 298,100 |
19/08/22 | 27.46 | 27.83 | 27.39 | 27.67 | 358,500 |
18/08/22 | 26.93 | 27.47 | 26.73 | 27.46 | 436,900 |
17/08/22 | 26.78 | 27.16 | 26.53 | 27.01 | 332,400 |
16/08/22 | 27.90 | 28.04 | 26.60 | 26.84 | 627,000 |
15/08/22 | 28.29 | 28.39 | 27.92 | 28.07 | 515,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |