S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Corcept Therapeutics Inc (HTD)
Corcept Therapeutics Inc (HTD) Historical

HTD Corcept Therapeutics Inc

27.07

-2.29 (-7.80%)

Jun 14 2024 - Closed

Realtime Data

HTD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	27.10	-3.36	-11.03%	29.40	29.40	27.10	918
Jun 13 2024	30.46	0.00	0.00%	30.46	30.46	30.46	0.00
Jun 12 2024	30.46	-0.04	-0.13%	30.51	30.51	30.46	1,126
Jun 11 2024	30.50	-1.50	-4.69%	30.04	30.50	30.04	99
Jun 10 2024	32.00	0.00	0.00%	32.00	32.00	32.00	0.00
Jun 07 2024	32.00	0.69	2.20%	31.98	32.00	31.95	133
Jun 06 2024	31.31	0.72	2.35%	31.31	31.31	31.31	100
Jun 05 2024	30.59	0.28	0.92%	30.59	30.59	30.59	50
Jun 04 2024	30.31	2.21	7.86%	30.31	30.31	30.31	400
Jun 03 2024	28.10	-1.17	-4.00%	28.10	28.10	28.10	4
May 31 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0.00
May 30 2024	29.27	0.00	0.00%	29.27	29.27	29.27	0.00
May 29 2024	29.27	-0.83	-2.76%	29.00	29.27	29.00	71
May 28 2024	30.10	4.05	15.55%	25.96	34.00	25.96	276
May 27 2024	26.05	0.21	0.81%	25.79	26.05	25.79	619
May 24 2024	25.84	0.00	0.00%	25.84	25.84	25.84	0.00
May 23 2024	25.84	-0.92	-3.44%	26.71	26.71	25.84	105
May 22 2024	26.76	0.00	0.00%	26.76	26.76	26.76	0.00
May 21 2024	26.76	0.00	0.00%	26.76	26.76	26.76	0.00
May 20 2024	26.76	0.94	3.64%	26.35	26.76	26.35	125
May 17 2024	25.82	0.32	1.25%	25.82	25.82	25.82	15
May 16 2024	25.50	-0.29	-1.12%	25.36	25.50	25.36	11
May 15 2024	25.79	0.37	1.46%	25.79	25.79	25.79	5
May 14 2024	25.42	-0.98	-3.71%	25.42	25.42	25.42	100
May 13 2024	26.40	1.27	5.05%	24.87	26.40	24.87	368
May 10 2024	25.13	2.63	11.69%	24.60	25.13	24.60	111
May 09 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0.00
May 08 2024	22.50	0.07	0.31%	22.57	22.57	22.50	8
May 07 2024	22.43	0.48	2.19%	22.50	22.50	22.43	67
May 06 2024	21.95	-0.03	-0.14%	22.60	22.60	21.95	175
May 03 2024	21.98	-0.90	-3.93%	23.26	23.26	21.98	615
May 02 2024	22.88	0.65	2.92%	24.56	25.73	22.88	783
Apr 30 2024	22.23	0.46	2.11%	21.99	22.23	21.99	150
Apr 29 2024	21.77	0.61	2.88%	21.77	21.77	21.77	79
Apr 26 2024	21.16	0.31	1.49%	21.16	21.16	21.16	60
Apr 25 2024	20.85	-1.17	-5.31%	20.72	20.85	20.72	435
Apr 24 2024	22.02	0.00	0.00%	22.02	22.02	22.02	0.00
Apr 23 2024	22.02	0.96	4.56%	21.18	22.02	21.18	52
Apr 22 2024	21.06	-0.32	-1.50%	21.06	21.06	21.06	63
Apr 19 2024	21.38	0.00	0.00%	21.38	21.38	21.38	0.00
Apr 18 2024	21.38	-0.58	-2.64%	21.38	21.38	21.38	1
Apr 17 2024	21.96	0.45	2.09%	21.96	21.96	21.96	5
Apr 16 2024	21.51	0.00	0.00%	21.51	21.51	21.51	0.00
Apr 15 2024	21.51	-0.76	-3.41%	22.36	22.36	21.51	46
Apr 12 2024	22.27	-1.08	-4.63%	22.14	22.27	22.14	220
Apr 11 2024	23.35	0.00	0.00%	23.35	23.35	23.35	0.00
Apr 10 2024	23.35	0.00	0.00%	23.35	23.35	23.35	0.00
Apr 09 2024	23.35	0.92	4.10%	23.35	23.35	23.35	2
Apr 08 2024	22.43	-0.83	-3.57%	23.49	23.49	22.43	606
Apr 05 2024	23.26	-0.37	-1.57%	23.45	23.45	23.26	96
Apr 04 2024	23.63	-0.13	-0.55%	23.46	23.72	23.46	91
Apr 03 2024	23.76	0.02	0.08%	23.76	23.76	23.76	64
Apr 02 2024	23.74	0.34	1.45%	24.21	24.21	23.74	155
Mar 28 2024	23.40	0.80	3.54%	23.20	23.80	23.20	316
Mar 27 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0.00
Mar 26 2024	22.60	0.20	0.89%	22.40	23.20	22.40	618
Mar 25 2024	22.40	-0.20	-0.88%	22.80	22.80	22.40	119
Mar 22 2024	22.60	0.60	2.73%	22.60	22.60	22.60	215
Mar 21 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0.00
Mar 20 2024	22.00	0.00	0.00%	22.00	22.00	22.00	1,192
Mar 19 2024	22.00	1.20	5.77%	21.80	22.00	21.80	690
Mar 18 2024	20.80	0.00	0.00%	20.80	20.80	20.80	0.00

Corcept Therapeutics

NLBNPIT1Z9G0 20241220 2000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions