Corcept Therapeutics Inc Historical Data - HTD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	1.35859849839	55.94	56.7	55	237	55.71577465	DE
4	11.11	24.3693792498	45.59	57	43.24	182	53.12242888	DE
12	26.37	86.943620178	30.33	57	30.33	188	44.97108186	DE
26	27.7	95.5172413793	29	57	26.33	171	39.34943931	DE
52	33.5	144.396551724	23.2	57	17.899999	301	27.30855497	DE
156	26.1	85.2941176471	30.6	57	17.899999	295	27.16538361	DE
260	26.1	85.2941176471	30.6	57	17.899999	295	27.16538361	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829220	55.66	0	0.00	55.66	55.66	55.66	0
1732742820	55.66	0.66	1.20	55.5	55.66	55.5	120
1732656420	55	-0.78	-1.40	55	55	55	40
1732570020	55.78	1.7	3.14	55.94	56.42	55.2	550
1732310820	54.08	0	0.00	54.08	54.08	54.08	0
1732224420	54.08	1.76	3.36	54.04	54.08	53.96	52
1732138020	52.32	2.82	5.70	52.06	52.32	52.06	20
1732051620	49.5	0.96	1.98	49.5	49.5	49.5	65
1731965220	48.54	-1.19	-2.39	48.7	48.7	48.53	51
1731705960	49.73	-2.77	-5.28	52.08	52.1	49.73	228
1731619560	52.5	-2.56	-4.65	53.18	53.18	52.5	500
1731533160	55.06	0.88	1.62	55.44	55.44	55.06	172
1731446820	54.18	-1.72	-3.08	57	57	54.06	364
1731360420	55.9	1.18	2.16	56.22	56.66	55.9	158
1731101220	54.72	4.02	7.93	52.84	54.72	52.84	351
1731014760	50.7	-0.04	-0.08	50.98	51.32	50.7	309
1730928360	50.74	3.16	6.64	50.68	50.92	50.26	163
1730841960	47.58	1.08	2.32	47.58	47.58	47.58	60
1730755560	46.5	2.5	5.68	43.24	46.5	43.24	13
1730496360	44	0.6	1.38	45.59	45.61	44	53
1730409960	43.4	4.21	10.74	38.25	43.4	38.25	148
1730323560	39.19	-4.84	-10.99	44	44.78	39.19	354
1730237160	44.03	-0.22	-0.50	45.1	45.1	44.03	53
1730150760	44.25	0.02	0.05	44.39	45.09	44.25	508
1729888020	44.23	0.61	1.40	44.15	44.48	44.15	368
1729801560	43.62	-1.08	-2.42	44.12	44.12	43.62	401
1729715160	44.7	-0.9	-1.97	45.67	45.67	44.7	124
1729628760	45.6	0.15	0.33	45.6	45.6	45.6	167
1729542360	45.45	-0.23	-0.50	46.22	46.23	45.45	422
1729283160	45.68	2.39	5.52	43.95	45.68	43.95	550
1729196760	43.29	0.73	1.72	43.4	43.4	43.29	119
1729110360	42.56	1.05	2.53	42.56	42.56	42.56	40
1729023960	41.51	-0.63	-1.50	42.07	42.07	41.51	24
1728937620	42.14	0.14	0.33	42.86	42.86	42.14	87
1728678360	42	0	0.00	42	42	42	0
1728591960	42	0.49	1.18	42.409999	42.409999	42	10
1728505560	41.51	0.04	0.10	42.2	42.2	41.51	600
1728419160	41.47	-0.11	-0.26	41.09	41.47	41.09	65
1728332760	41.58	0.45	1.09	41.71	42.36	41.58	50
1728073620	41.13	0	0.00	41.13	41.13	41.13	0
1727987220	41.13	-1.11	-2.63	41.43	41.43	41.13	192
1727900820	42.24	0.84	2.03	41.7	42.85	41.7	65
1727814420	41.4	-0.48	-1.15	41.95	41.95	41.4	73
1727728020	41.88	3.38	8.78	42.21	42.21	41.88	257
1727468760	38.5	0.57	1.50	38.47	38.5	38.47	400
1727382360	37.93	-1.73	-4.36	37.93	37.93	37.93	1
1727295960	39.659999	0.65	1.67	39.659999	39.659999	39.659999	50
1727209560	39.01	0.66	1.72	38.24	39.01	38.24	101
1727123160	38.35	0.86	2.29	37.869999	38.35	37.869999	7
1726864020	37.49	-0.23	-0.61	37.03	37.49	37.03	125
1726777560	37.72	-0.11	-0.29	39	39	37.72	269
1726691220	37.83	3.21	9.27	35.799999	37.83	35.799999	226
1726604820	34.619999	0	0.00	34.619999	34.619999	34.619999	0
1726518420	34.619999	2.45	7.62	34.619999	34.619999	34.619999	4
1726259160	32.17	0	0.00	32.17	32.17	32.17	0
1726172760	32.17	0	0.00	32.17	32.17	32.17	0
1726086360	32.17	0.71	2.26	31.7	32.17	31.7	760
1725999960	31.46	0.05	0.16	31.09	31.46	31.09	5
1725913620	31.41	1.08	3.56	31.53	31.53	31.41	36
1725654360	30.33	-1.82	-5.66	30.33	30.33	30.33	25
1725567960	32.15	0	0.00	32.15	32.15	32.15	0
1725481560	32.15	0	0.00	32.15	32.15	32.15	0
1725395160	32.15	0	0.00	32.15	32.15	32.15	0
1725308760	32.15	1.11	3.58	32.15	32.15	32.15	36
1725001200	31.04	0	0.00	31.04	31.04	31.04	0
1724914800	31.04	0	0.00	31.04	31.04	31.04	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Corcept Therapeutics Inc (HTD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Corcept Therapeutics Inc (HTD) Historical

Corcept Therapeutics Inc (HTD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%