Corcept Therapeutics Incorporated Common Stockのデータ

Corcept Therapeutics Incorporated Common Stockの基本情報

名前 Corcept Therapeutics Incorporated Common Stock
ティッカー CORT
United States
上場年 2004.0
セクター Health Care

Corcept Therapeutics Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.26 27.65 28.25 28.09 574300.0 28.09
2021-02-12 28.55 27.95 28.5 28.0 681000.0 28.0
2021-02-11 29.81 28.19 29.76 28.67 792200.0 28.67
2021-02-10 30.32 28.96 30.0 29.77 545900.0 29.77
2021-02-09 31.18 28.28 29.06 29.62 1058400.0 29.62
2021-02-08 30.98 29.58 30.22 30.56 966900.0 30.56
2021-02-05 29.98 28.91 29.63 29.41 462600.0 29.41
2021-02-04 29.66 28.95 29.18 29.46 310000.0 29.46
2021-02-03 29.79 28.82 29.71 29.04 342200.0 29.04
2021-02-02 30.1 29.32 29.92 29.93 472400.0 29.93
2021-02-01 29.36 28.1 28.6 29.29 419200.0 29.29
2021-01-29 29.75 27.71 29.16 28.26 1011900.0 28.26
2021-01-28 30.57 28.03 29.28 28.71 1060700.0 28.71
2021-01-27 29.87 27.52 28.17 28.79 673500.0 28.79
2021-01-26 28.95 28.14 28.85 28.52 374700.0 28.52
2021-01-25 28.85 27.77 28.35 28.56 430200.0 28.56
2021-01-22 28.11 27.41 27.77 28.06 381400.0 28.06
2021-01-21 28.85 27.82 28.85 27.98 347900.0 27.98
2021-01-20 29.18 28.25 28.75 28.63 491000.0 28.63
2021-01-19 29.28 28.44 28.47 28.75 466900.0 28.75
2021-01-15 28.36 27.48 27.62 28.14 608100.0 28.14
2021-01-14 27.92 27.13 27.17 27.62 597400.0 27.62
2021-01-13 27.03 26.58 26.91 26.97 428600.0 26.97
2021-01-12 27.65 26.72 27.19 26.93 510300.0 26.93
2021-01-11 27.73 26.56 27.13 27.01 798300.0 27.01
2021-01-08 27.54 26.69 27.37 27.17 889800.0 27.17
2021-01-07 27.47 26.31 26.54 27.2 456200.0 27.2
2021-01-06 26.73 25.99 26.04 26.42 776600.0 26.42
2021-01-05 26.41 25.79 26.03 25.99 474600.0 25.99
2021-01-04 26.39 25.57 26.06 26.09 662600.0 26.09
2020-12-31 26.37 25.78 26.17 26.16 613200.0 26.16
2020-12-30 26.42 25.5 25.97 26.17 598700.0 26.17
2020-12-29 27.17 25.84 26.84 26.05 695600.0 26.05
2020-12-28 27.44 26.56 27.39 26.65 468300.0 26.65
2020-12-24 27.78 27.01 27.43 27.19 380800.0 27.19
2020-12-23 27.56 26.96 27.17 27.3 471600.0 27.3
2020-12-22 27.31 26.6 26.94 27.05 502800.0 27.05
2020-12-21 26.65 25.51 25.91 26.58 645200.0 26.58
2020-12-18 27.06 25.82 26.96 26.26 1542400.0 26.26
2020-12-17 27.1 26.19 26.38 26.84 829600.0 26.84
2020-12-16 26.49 25.88 26.28 26.2 873900.0 26.2
2020-12-15 26.24 25.44 25.65 26.18 591800.0 26.18
2020-12-14 25.96 25.33 25.65 25.65 957900.0 25.65
2020-12-11 25.43 24.67 25.02 25.32 542600.0 25.32
2020-12-10 25.32 24.42 24.49 25.2 1063400.0 25.2
2020-12-09 24.42 23.82 24.26 24.38 761500.0 24.38
2020-12-08 24.64 23.64 23.72 24.32 963400.0 24.32
2020-12-07 23.85 23.37 23.49 23.72 660600.0 23.72
2020-12-04 23.87 23.31 23.43 23.55 526500.0 23.55
2020-12-03 24.1 22.91 23.05 23.36 743700.0 23.36
2020-12-02 23.27 22.72 22.81 22.87 498600.0 22.87
2020-12-01 23.29 22.64 23.02 22.99 1165100.0 22.99
2020-11-30 23.1 22.52 22.92 22.64 1525000.0 22.64
2020-11-27 23.8 22.91 23.46 22.99 461500.0 22.99
2020-11-25 23.06 22.5 22.87 22.83 629000.0 22.83
2020-11-24 23.23 22.8 23.23 22.88 935500.0 22.88
2020-11-23 24.22 22.83 23.81 23.0 2211600.0 23.0
2020-11-20 23.96 22.98 23.08 23.93 3270300.0 23.93
2020-11-19 23.55 21.37 22.45 23.44 4849700.0 23.44
2020-11-18 20.87 17.36 18.24 18.66 2586100.0 18.66
2020-11-17 18.29 17.59 18.07 18.04 892900.0 18.04
2020-11-16 18.88 17.97 18.25 18.1 1209400.0 18.1
2020-11-13 18.77 17.91 18.77 18.09 873800.0 18.09
2020-11-12 18.97 17.96 18.83 18.32 1150100.0 18.32
2020-11-11 19.39 18.57 19.02 18.99 1125400.0 18.99
2020-11-10 18.45 17.44 17.8 18.36 965600.0 18.36
2020-11-09 18.97 17.86 18.5 17.94 1297400.0 17.94
2020-11-06 18.29 17.84 18.09 18.09 802000.0 18.09
2020-11-05 18.5 17.71 18.33 18.08 838200.0 18.08
2020-11-04 18.43 16.67 16.74 18.18 1092600.0 18.18
2020-11-03 17.98 17.33 17.52 17.8 884200.0 17.8
2020-11-02 17.43 16.67 17.02 17.41 1165500.0 17.41
2020-10-30 17.36 16.52 17.12 16.78 931400.0 16.78
2020-10-29 17.36 16.84 17.2 17.16 844800.0 17.16
2020-10-28 17.85 16.95 17.85 17.13 1002000.0 17.13
2020-10-27 18.23 17.5 17.76 17.8 1042700.0 17.8
2020-10-26 17.99 17.5 17.74 17.85 947200.0 17.85
2020-10-23 17.94 17.45 17.76 17.85 495700.0 17.85
2020-10-22 17.84 17.36 17.61 17.76 587800.0 17.76
2020-10-21 17.93 17.35 17.89 17.44 485700.0 17.44
2020-10-20 18.19 17.66 17.89 17.78 750700.0 17.78
2020-10-19 18.33 17.46 18.2 17.7 579900.0 17.7
2020-10-16 18.43 17.91 18.08 18.0 411100.0 18.0
2020-10-15 18.32 17.78 18.16 18.12 503600.0 18.12
2020-10-14 19.15 18.37 18.75 18.38 624600.0 18.38
2020-10-13 18.59 18.18 18.27 18.5 572100.0 18.5
2020-10-12 18.6 18.2 18.54 18.26 430800.0 18.26
2020-10-09 18.64 18.26 18.45 18.35 425800.0 18.35
2020-10-08 18.62 17.94 17.97 18.32 636000.0 18.32
2020-10-07 17.97 17.47 17.69 17.78 720000.0 17.78
2020-10-06 18.37 17.67 17.67 17.72 777900.0 17.72
2020-10-05 17.75 16.84 17.11 17.64 661500.0 17.64
2020-10-02 17.4 16.88 17.09 16.92 665000.0 16.92
2020-10-01 17.78 17.23 17.41 17.38 656100.0 17.38
2020-09-30 17.98 17.27 17.53 17.41 1056400.0 17.41
2020-09-29 17.85 17.33 17.42 17.55 692200.0 17.55
2020-09-28 17.5 17.14 17.2 17.34 1016700.0 17.34
2020-09-25 17.3 16.6 16.91 17.09 605800.0 17.09
2020-09-24 16.99 16.42 16.99 16.77 1366000.0 16.77
2020-09-23 17.93 16.99 17.76 17.06 967000.0 17.06
2020-09-22 18.09 17.44 18.01 17.82 1070900.0 17.82
2020-09-21 18.09 17.32 17.76 17.99 2093500.0 17.99
2020-09-18 18.01 17.27 17.37 17.99 1978500.0 17.99
2020-09-17 17.72 16.97 17.72 17.22 2894600.0 17.22
2020-09-16 18.51 17.53 17.84 17.67 1853900.0 17.67
2020-09-15 18.66 17.59 18.22 17.72 2371400.0 17.72
2020-09-14 18.93 17.66 17.83 18.0 3669100.0 18.0
2020-09-11 19.05 17.52 18.98 17.74 2247400.0 17.74
2020-09-10 19.84 18.21 19.78 18.24 2430200.0 18.24
2020-09-09 20.06 18.38 18.53 19.83 4987300.0 19.83
2020-09-08 20.34 18.33 20.0 18.36 3498800.0 18.36
2020-09-04 20.44 18.75 19.11 19.98 5004900.0 19.98
2020-09-03 20.67 18.3 18.3 19.08 15640600.0 19.08
2020-09-02 23.48 12.81 13.0 19.87 88404100.0 19.87
2020-09-01 12.78 12.45 12.76 12.54 858000.0 12.54
2020-08-31 12.86 12.6 12.6 12.7 760100.0 12.7
2020-08-28 12.64 12.26 12.39 12.61 596300.0 12.61
2020-08-27 12.69 12.2 12.67 12.46 525500.0 12.46
2020-08-26 12.83 12.43 12.83 12.57 845600.0 12.57
2020-08-25 13.06 12.71 12.81 12.85 721200.0 12.85
2020-08-24 13.04 12.59 12.96 12.76 851600.0 12.76
2020-08-21 13.71 12.81 13.65 12.92 2098500.0 12.92
2020-08-20 13.95 13.53 13.67 13.72 1011800.0 13.72
2020-08-19 13.85 13.64 13.77 13.7 429100.0 13.7
2020-08-18 13.95 13.5 13.9 13.78 558000.0 13.78
2020-08-17 14.17 13.62 13.77 13.91 858800.0 13.91
2020-08-14 14.15 13.6 13.76 13.77 774900.0 13.77
2020-08-13 13.79 13.34 13.34 13.7 947300.0 13.7
2020-08-12 13.78 13.16 13.66 13.45 1168000.0 13.45
2020-08-11 13.87 13.46 13.8 13.51 1059800.0 13.51
2020-08-10 14.15 13.74 13.97 13.82 816000.0 13.82
2020-08-07 14.05 13.78 14.0 13.94 851600.0 13.94
2020-08-06 14.56 13.93 14.07 13.97 883500.0 13.97
2020-08-05 14.68 13.06 13.9 14.36 4480200.0 14.36
2020-08-04 15.94 15.3 15.34 15.69 1125200.0 15.69
2020-08-03 15.41 14.52 15.06 15.35 1904500.0 15.35
2020-07-31 16.17 14.86 16.14 14.95 1742000.0 14.95
2020-07-30 16.31 15.92 16.11 16.08 625600.0 16.08
2020-07-29 16.27 15.73 15.92 16.14 839600.0 16.14
2020-07-28 16.96 15.91 16.88 15.95 643400.0 15.95
2020-07-27 16.79 16.08 16.11 16.66 891300.0 16.66
2020-07-24 16.3 15.76 15.98 16.11 631300.0 16.11
2020-07-23 16.7 16.15 16.36 16.25 1013600.0 16.25
2020-07-22 16.75 16.13 16.61 16.33 638800.0 16.33
2020-07-21 17.0 16.49 16.98 16.56 718900.0 16.56
2020-07-20 16.93 16.45 16.61 16.87 499500.0 16.87
2020-07-17 16.68 16.37 16.51 16.48 661500.0 16.48
2020-07-16 16.67 16.09 16.49 16.41 518500.0 16.41
2020-07-15 16.78 16.27 16.5 16.52 820400.0 16.52
2020-07-14 16.32 15.68 15.81 16.31 919300.0 16.31
2020-07-13 16.74 15.76 16.54 15.82 1038500.0 15.82
2020-07-10 16.83 16.36 16.74 16.5 566600.0 16.5
2020-07-09 17.04 16.52 16.87 16.75 559500.0 16.75
2020-07-08 17.11 16.5 16.63 16.84 636700.0 16.84
2020-07-07 17.08 16.32 16.59 16.59 939200.0 16.59
2020-07-06 17.72 16.61 17.56 16.72 1140900.0 16.72
2020-07-02 17.49 16.84 17.3 17.18 806100.0 17.18
2020-07-01 17.2 16.79 16.94 17.09 1080200.0 17.09
2020-06-30 17.03 16.59 16.66 16.82 740000.0 16.82
2020-06-29 17.05 16.56 16.77 16.75 913200.0 16.75
2020-06-26 16.89 16.52 16.77 16.65 1237500.0 16.65
2020-06-25 17.12 16.59 16.8 16.92 998400.0 16.92
2020-06-24 17.55 16.54 17.0 16.77 1228200.0 16.77
2020-06-23 18.52 17.0 18.5 17.21 1825100.0 17.21
2020-06-22 18.44 16.72 16.75 18.26 2961900.0 18.26
2020-06-19 16.25 15.77 15.77 16.18 1091800.0 16.18
2020-06-18 15.85 15.52 15.69 15.69 622500.0 15.69
2020-06-17 15.99 15.63 15.69 15.74 661100.0 15.74
2020-06-16 15.77 15.23 15.5 15.6 1138400.0 15.6
2020-06-15 15.32 14.31 14.45 15.23 1080100.0 15.23
2020-06-12 15.18 14.12 15.02 14.6 1488300.0 14.6
2020-06-11 15.78 14.69 14.98 14.75 1589300.0 14.75
2020-06-10 15.56 14.97 15.31 15.38 1059100.0 15.38
2020-06-09 15.48 14.65 14.75 15.18 1152200.0 15.18
2020-06-08 14.77 13.81 14.2 14.75 998200.0 14.75
2020-06-05 14.47 14.06 14.25 14.19 805100.0 14.19
2020-06-04 14.64 14.0 14.4 14.12 913500.0 14.12
2020-06-03 14.69 14.26 14.49 14.5 900100.0 14.5
2020-06-02 15.13 14.12 15.13 14.32 1292400.0 14.32
2020-06-01 15.44 14.76 15.0 15.16 1037400.0 15.16
2020-05-29 15.39 14.62 15.01 15.14 1079000.0 15.14
2020-05-28 16.1 15.14 15.31 15.24 992400.0 15.24
2020-05-27 15.78 14.76 15.71 15.15 1106100.0 15.15
2020-05-26 16.72 15.48 16.03 15.6 1498300.0 15.6
2020-05-22 16.25 15.48 15.75 15.75 1678000.0 15.75
2020-05-21 15.4 14.77 15.05 15.28 820000.0 15.28
2020-05-20 15.13 14.68 14.9 14.98 673600.0 14.98
2020-05-19 15.05 14.27 14.4 14.83 1083600.0 14.83
2020-05-18 14.62 14.23 14.25 14.46 1069000.0 14.46
2020-05-15 14.21 13.71 13.71 14.06 757100.0 14.06
2020-05-14 13.71 13.27 13.4 13.7 934400.0 13.7
2020-05-13 13.72 13.24 13.53 13.63 992100.0 13.63
2020-05-12 14.33 13.55 13.87 13.58 1091900.0 13.58
2020-05-11 13.8 13.22 13.4 13.73 1063100.0 13.73
2020-05-08 13.45 13.03 13.03 13.43 636600.0 13.43
2020-05-07 13.85 12.83 13.85 12.92 706000.0 12.92
2020-05-06 13.95 13.26 13.26 13.73 1158200.0 13.73
2020-05-05 14.18 13.07 13.75 13.24 1480400.0 13.24
2020-05-04 12.77 12.09 12.24 12.69 804000.0 12.69
2020-05-01 12.7 11.91 12.5 12.2 805100.0 12.2
2020-04-30 13.3 12.66 12.82 12.66 958900.0 12.66
2020-04-29 13.44 12.87 13.2 12.97 901400.0 12.97
2020-04-28 13.69 12.97 13.59 13.01 743400.0 13.01
2020-04-27 13.59 13.28 13.28 13.48 512800.0 13.48
2020-04-24 13.26 12.7 12.88 13.14 763000.0 13.14
2020-04-23 12.86 12.38 12.38 12.69 566600.0 12.69
2020-04-22 12.4 12.14 12.28 12.35 419900.0 12.35
2020-04-21 12.33 11.95 12.15 12.08 581900.0 12.08
2020-04-20 12.96 12.29 12.59 12.33 677700.0 12.33
2020-04-17 12.67 12.08 12.25 12.64 786400.0 12.64
2020-04-16 12.2 11.57 12.03 12.0 651300.0 12.0
2020-04-15 12.16 11.67 11.83 11.94 678500.0 11.94
2020-04-14 12.32 11.85 12.25 11.96 783900.0 11.96
2020-04-13 12.43 11.75 12.2 11.96 464000.0 11.96
2020-04-09 12.24 11.67 11.79 12.21 720700.0 12.21
2020-04-08 11.75 10.94 11.06 11.66 1250600.0 11.66
2020-04-07 11.7 10.94 11.67 11.0 1368900.0 11.0
2020-04-06 12.0 11.25 11.9 11.54 1104200.0 11.54
2020-04-03 12.49 11.57 12.0 11.65 1120000.0 11.65
2020-04-02 12.2 11.57 11.69 12.0 862100.0 12.0
2020-04-01 11.89 11.34 11.65 11.69 773400.0 11.69
2020-03-31 12.0 11.38 11.63 11.89 1061000.0 11.89
2020-03-30 11.74 11.0 11.03 11.7 1221200.0 11.7
2020-03-27 11.24 10.41 10.74 10.87 917600.0 10.87
2020-03-26 11.18 10.48 10.48 11.0 1042600.0 11.0
2020-03-25 11.61 10.3 11.37 10.32 1316200.0 10.32
2020-03-24 12.16 10.8 10.85 11.32 1303800.0 11.32
2020-03-23 10.61 9.7 10.17 10.5 1267300.0 10.5
2020-03-20 11.33 9.77 11.02 10.26 1719800.0 10.26
2020-03-19 11.73 10.55 10.78 11.02 2879900.0 11.02
2020-03-18 10.93 9.86 9.97 10.79 1749000.0 10.79
2020-03-17 10.78 9.71 10.31 10.38 2972500.0 10.38
2020-03-16 10.38 9.77 10.03 10.11 1990700.0 10.11
2020-03-13 11.14 9.81 10.89 10.8 1257400.0 10.8
2020-03-12 11.0 9.99 10.38 10.48 1573100.0 10.48
2020-03-11 11.27 10.81 11.08 10.95 1158100.0 10.95
2020-03-10 11.42 10.75 11.01 11.34 1203300.0 11.34
2020-03-09 11.13 10.16 10.94 10.79 1418400.0 10.79
2020-03-06 12.34 11.21 12.26 11.56 1924200.0 11.56
2020-03-05 12.81 12.3 12.61 12.4 1057000.0 12.4
2020-03-04 13.07 12.37 12.51 12.79 1059800.0 12.79
2020-03-03 13.25 11.88 13.22 12.28 3082000.0 12.28
2020-03-02 13.23 12.5 12.72 13.22 863400.0 13.22
2020-02-28 13.42 12.43 12.89 12.62 1663400.0 12.62
2020-02-27 13.8 13.1 13.4 13.34 1536800.0 13.34
2020-02-26 13.58 13.15 13.43 13.54 823600.0 13.54
2020-02-25 13.57 13.1 13.41 13.3 1679500.0 13.3
2020-02-24 13.7 12.92 13.28 13.29 1037900.0 13.29
2020-02-21 14.37 13.5 13.98 13.59 1202600.0 13.59
2020-02-20 13.85 13.4 13.85 13.66 733100.0 13.66
2020-02-19 13.98 13.72 13.73 13.84 656300.0 13.84
2020-02-18 13.78 13.25 13.25 13.68 713900.0 13.68