Dati storici Corcept Therapeutics - CORT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,28	26,39	22,28	23,95	1.452.785	2,72	12,21%
1 Mese	25,08	26,39	20,84	23,37	1.197.467	-0,08	-0,32%
3 Mesi	22,58	26,39	20,84	23,67	1.098.025	2,42	10,72%
6 Mesi	25,65	33,28	20,84	24,41	1.231.270	-0,65	-2,53%
1 Anno	22,65	34,275	20,84	25,42	949.464	2,35	10,38%
3 Anni	22,89	34,275	15,825	23,16	879.506	2,11	9,22%
5 Anni	12,37	34,275	9,55	20,24	962.948	12,63	102,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	24,52	-0,54	-2,15%	25,06	25,22	23,11	1.698.296
03 Mag 2024	25,06	1,18	4,94%	26,39	26,39	23,80	2.274.450
02 Mag 2024	23,88	0,56	2,40%	23,09	24,61	22,60	1.823.858
01 Mag 2024	23,32	-0,05	-0,21%	23,47	23,939	23,285	1.788.923
30 Apr 2024	23,37	0,57	2,50%	23,03	23,58	22,79	556.258
27 Apr 2024	22,80	0,59	2,66%	22,28	23,22	22,28	820.436
26 Apr 2024	22,21	-0,27	-1,20%	22,29	22,65	22,00	1.165.938
25 Apr 2024	22,48	-0,52	-2,26%	23,00	23,29	22,045	1.087.749
24 Apr 2024	23,00	0,70	3,14%	22,76	24,23	22,36	1.885.129
23 Apr 2024	22,30	-0,65	-2,83%	21,322	22,7899	20,84	3.897.981
20 Apr 2024	22,95	0,29	1,28%	22,60	23,03	22,56	924.785
19 Apr 2024	22,66	-0,34	-1,48%	22,87	23,44	22,57	971.180
18 Apr 2024	23,00	-0,39	-1,67%	23,52	23,56	22,76	957.823
17 Apr 2024	23,39	0,24	1,04%	23,02	23,65	22,90	705.239
16 Apr 2024	23,15	-0,36	-1,53%	23,50	23,63	22,91	724.423
13 Apr 2024	23,51	-0,31	-1,30%	23,66	23,82	23,31	426.853
12 Apr 2024	23,82	0,02	0,08%	24,01	24,12	23,39	569.115
11 Apr 2024	23,80	-1,66	-6,52%	24,49	24,49	23,19	805.598
10 Apr 2024	25,46	1,23	5,08%	24,32	25,64	24,25	855.618
09 Apr 2024	24,23	-0,97	-3,85%	25,50	25,50	24,01	952.848
06 Apr 2024	25,20	0,15	0,60%	24,92	25,37	24,8601	711.899
05 Apr 2024	25,05	-0,60	-2,34%	25,83	26,01	25,00	776.632