XNAS
Datos históricos de Corcept Therapeutics Incorporated
Corcept Therapeutics Incorporated · CORT
$120.85
▼ -0.07 (-0.06%)
Última operación · 10/10/2026, 17:41:50 UTC
- Variación en el periodo
- +63.86%
- Máximo
- US$126.38
- 25 de agosto de 2026
- Mínimo
- US$28.66
- 19 de febrero de 2026
- Volumen medio diario
- 1.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 118.00 | 122.34 | 117.41 | 121.19 | +2.24% | 624,208.697 |
| 8 oct 2026 | 118.56 | 119.16 | 115.80 | 118.54 | −0.89% | 496,665.816 |
| 7 oct 2026 | 119.00 | 122.00 | 117.23 | 119.60 | +0.03% | 634,876.218 |
| 6 oct 2026 | 122.20 | 122.54 | 115.11 | 119.57 | −2.02% | 790,536.381 |
| 5 oct 2026 | 115.59 | 122.81 | 115.50 | 122.03 | +4.99% | 1 M |
| 2 oct 2026 | 114.38 | 117.32 | 113.90 | 116.23 | +1.93% | 960,161.977 |
| 1 oct 2026 | 114.29 | 115.98 | 111.94 | 114.03 | −1.05% | 878,988.537 |
| 30 sep 2026 | 114.80 | 118.07 | 113.98 | 115.23 | +0.43% | 910,311.313 |
| 29 sep 2026 | 115.92 | 120.51 | 113.16 | 114.74 | −0.77% | 964,469.605 |
| 28 sep 2026 | 116.00 | 117.07 | 114.36 | 115.63 | −0.40% | 1.16 M |
| 25 sep 2026 | 119.00 | 120.44 | 114.51 | 116.10 | −2.03% | 800,796.739 |
| 24 sep 2026 | 111.86 | 119.15 | 111.68 | 118.51 | +4.93% | 983,631.72 |
| 23 sep 2026 | 117.33 | 118.79 | 112.05 | 112.94 | −3.88% | 809,873.687 |
| 22 sep 2026 | 113.96 | 119.00 | 113.09 | 117.51 | +3.29% | 810,249.607 |
| 21 sep 2026 | 110.29 | 116.65 | 109.00 | 113.76 | +3.15% | 1.35 M |
| 18 sep 2026 | 116.80 | 117.90 | 108.41 | 110.29 | −3.98% | 17.23 M |
| 17 sep 2026 | 113.18 | 115.09 | 111.07 | 114.86 | +2.73% | 883,643.612 |
| 16 sep 2026 | 110.82 | 113.60 | 110.49 | 111.81 | +0.89% | 668,642.665 |
| 15 sep 2026 | 111.97 | 112.80 | 109.40 | 110.82 | −0.88% | 1.46 M |
| 14 sep 2026 | 113.38 | 114.52 | 111.10 | 111.80 | −0.88% | 1.23 M |
| 11 sep 2026 | 115.22 | 117.84 | 109.30 | 112.79 | −1.85% | 1.28 M |
| 10 sep 2026 | 114.42 | 116.99 | 113.20 | 114.92 | −0.67% | 683,007.936 |
| 9 sep 2026 | 114.20 | 117.50 | 113.77 | 115.70 | +1.51% | 572,048.569 |
| 8 sep 2026 | 108.87 | 115.28 | 108.25 | 113.98 | +2.11% | 1.05 M |
| 4 sep 2026 | 110.59 | 112.13 | 109.26 | 111.62 | −1.05% | 604,556.594 |
| 3 sep 2026 | 110.38 | 114.61 | 109.43 | 112.80 | +2.15% | 611,214.874 |
| 2 sep 2026 | 113.38 | 115.78 | 108.73 | 110.43 | −2.60% | 960,829.762 |
| 1 sep 2026 | 113.92 | 115.85 | 111.13 | 113.38 | +0.03% | 1.11 M |
| 31 ago 2026 | 113.64 | 114.53 | 111.23 | 113.35 | −0.47% | 636,565.108 |
| 28 ago 2026 | 117.14 | 118.67 | 112.97 | 113.88 | −2.61% | 917,931.217 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.