Stockscreener 앱 받기
57.54
2.90%
1.62
시간 외 거래:
57.54
Corcept Therapeutics Inc 주식 (CORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $57.70 | $56.14 | $1.56 | 658,219.0 | +2.90% |
| 2024-11-21 | $57.24 | $55.34 | $1.90 | 597,824.0 | -0.30% |
| 2024-11-20 | $56.13 | $54.02 | $2.11 | 934,040.0 | +3.29% |
| 2024-11-19 | $54.57 | $52.25 | $2.32 | 610,816.0 | +3.20% |
| 2024-11-18 | $52.99 | $51.69 | $1.30 | 754,326.0 | +1.52% |
| 2024-11-15 | $55.22 | $51.51 | $3.71 | 1,095,872.0 | -5.40% |
| 2024-11-14 | $57.50 | $54.49 | $3.01 | 800,203.0 | -2.94% |
| 2024-11-13 | $59.26 | $56.41 | $2.85 | 568,571.0 | -2.32% |
| 2024-11-12 | $59.98 | $57.00 | $2.98 | 1,133,447.0 | -2.15% |
| 2024-11-11 | $60.05 | $58.02 | $2.03 | 1,210,499.0 | -0.91% |
| 2024-11-08 | $61.66 | $54.30 | $7.36 | 1,671,162.0 | +9.76% |
| 2024-11-07 | $55.24 | $53.65 | $1.59 | 796,461.0 | +0.13% |
| 2024-11-06 | $54.88 | $53.06 | $1.82 | 943,853.0 | +4.01% |
| 2024-11-05 | $52.35 | $49.51 | $2.84 | 1,234,043.0 | +4.16% |
| 2024-11-04 | $51.32 | $47.63 | $3.69 | 1,471,079.0 | +5.12% |
| 2024-11-01 | $48.97 | $46.38 | $2.59 | 1,461,653.0 | -2.76% |
| 2024-10-31 | $49.92 | $42.01 | $7.91 | 2,691,710.0 | +4.44% |
| 2024-10-30 | $48.65 | $46.28 | $2.37 | 1,387,208.0 | -2.74% |
| 2024-10-29 | $48.73 | $47.62 | $1.11 | 819,003.0 | -0.27% |
| 2024-10-28 | $49.19 | $47.44 | $1.75 | 681,175.0 | +2.24% |
Corcept Therapeutics Inc 주식 (CORT) 연도별 가격 이력
이 심층 분석에서는 Corcept Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corcept Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corcept Therapeutics Inc 주식 (CORT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $61.66 | $46.38 | $15.28 | 16,600,287.0 | +17.50% |
| 2024-10 | $50.07 | $42.01 | $8.06 | 22,666,928.0 | +5.81% |
| 2024-09 | $47.33 | $33.34 | $13.99 | 16,797,451.0 | +31.10% |
| 2024-08 | $39.69 | $32.33 | $7.36 | 15,495,164.0 | -8.71% |
| 2024-07 | $39.75 | $29.42 | $10.33 | 20,942,107.0 | +19.02% |
| 2024-06 | $35.22 | $28.04 | $7.18 | 22,493,187.0 | +7.69% |
| 2024-05 | $32.83 | $22.60 | $10.23 | 26,686,997.0 | +29.37% |
| 2024-04 | $26.10 | $20.84 | $5.26 | 22,617,365.0 | -7.42% |
| 2024-03 | $25.69 | $22.66 | $3.03 | 17,679,826.0 | +7.19% |
| 2024-02 | $26.00 | $20.87 | $5.13 | 27,435,885.0 | +11.37% |
| 2024-01 | $27.54 | $21.00 | $6.54 | 51,325,002.0 | -35.04% |
Corcept Therapeutics Inc 주식 (CORT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.28 | $25.27 | $8.01 | 14,172,679.0 | +27.52% |
| 2023-11 | $28.44 | $24.44 | $4.00 | 16,866,621.0 | -9.29% |
| 2023-10 | $29.18 | $25.75 | $3.43 | 13,595,494.0 | +3.06% |
| 2023-09 | $34.27 | $25.15 | $9.12 | 16,567,571.0 | -16.76% |
| 2023-08 | $33.05 | $24.82 | $8.23 | 18,151,997.0 | +28.45% |
| 2023-07 | $25.67 | $21.77 | $3.90 | 8,069,720.0 | +14.52% |
| 2023-06 | $24.19 | $21.20 | $2.99 | 12,563,029.0 | -5.28% |
| 2023-05 | $25.66 | $21.84 | $3.82 | 15,102,939.0 | +4.26% |
| 2023-04 | $23.04 | $21.00 | $2.04 | 16,577,252.0 | +4.02% |
| 2023-03 | $21.96 | $17.86 | $4.10 | 24,636,597.0 | +3.98% |
| 2023-02 | $24.87 | $20.76 | $4.11 | 12,276,854.0 | -8.88% |
| 2023-01 | $24.27 | $19.78 | $4.49 | 11,615,150.0 | +12.56% |
Corcept Therapeutics Inc 주식 (CORT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.29 | $19.59 | $5.70 | 21,313,910.0 | -19.66% |
| 2022-11 | $30.14 | $24.31 | $5.83 | 12,824,376.0 | -11.61% |
| 2022-10 | $29.34 | $25.31 | $4.04 | 10,026,594.0 | +11.54% |
| 2022-09 | $26.78 | $24.57 | $2.21 | 11,867,395.0 | -0.70% |
| 2022-08 | $29.70 | $25.75 | $3.95 | 13,646,548.0 | -9.91% |
| 2022-07 | $29.93 | $24.66 | $5.27 | 13,191,900.0 | +20.52% |
| 2022-06 | $25.58 | $20.17 | $5.41 | 15,198,412.0 | +14.11% |
| 2022-05 | $22.30 | $17.19 | $5.11 | 20,412,274.0 | -3.11% |
| 2022-04 | $25.68 | $21.04 | $4.64 | 19,191,889.0 | -4.48% |
| 2022-03 | $25.50 | $22.03 | $3.47 | 22,572,523.0 | +1.03% |
| 2022-02 | $23.29 | $18.35 | $4.94 | 17,136,031.0 | +18.75% |
| 2022-01 | $20.89 | $16.47 | $4.42 | 14,655,979.0 | -5.20% |
1.89%
2.08%
자본화:
|
볼륨(24시간):