Stockscreener 앱 받기
52.14
4.16%
2.08
시간 외 거래:
52.55
0.41
+0.79%
Corcept Therapeutics Inc 주식 (CORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-25 | $48.40 | $47.25 | $1.15 | 656,239.0 | +0.08% |
| 2024-10-24 | $49.04 | $47.02 | $2.02 | 581,860.0 | -1.71% |
| 2024-10-23 | $49.36 | $47.51 | $1.85 | 517,549.0 | -1.76% |
| 2024-10-22 | $49.54 | $48.78 | $0.76 | 688,732.0 | -0.39% |
| 2024-10-21 | $50.00 | $48.61 | $1.39 | 1,230,571.0 | -1.29% |
| 2024-10-18 | $50.07 | $47.46 | $2.61 | 2,406,228.0 | +5.47% |
| 2024-10-17 | $48.46 | $46.72 | $1.74 | 858,547.0 | -0.21% |
| 2024-10-16 | $47.41 | $46.05 | $1.37 | 736,047.0 | +0.92% |
| 2024-10-15 | $46.98 | $45.17 | $1.81 | 810,031.0 | +3.40% |
| 2024-10-14 | $47.17 | $44.64 | $2.53 | 1,110,224.0 | -0.29% |
| 2024-10-11 | $46.17 | $45.04 | $1.13 | 733,172.0 | +0.40% |
| 2024-10-10 | $46.15 | $44.43 | $1.72 | 956,820.0 | -1.50% |
| 2024-10-09 | $46.31 | $45.00 | $1.31 | 582,282.0 | +0.35% |
| 2024-10-08 | $45.95 | $44.54 | $1.41 | 524,714.0 | +2.51% |
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 | $52.35 | $46.38 | $5.97 | 5,400,818.0 | +6.47% |
| 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% |
2.02%
0.47%
자본화:
|
볼륨(24시간):