Corcept Therapeutics Inc Historical Data - HTD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.72	7.34017363852	50.68	57	50.26	269	53.30658736	DE
4	11.84	27.8195488722	42.56	57	38.25	236	46.70513862	DE
12	23.83	77.9522407589	30.57	57	30.33	175	42.99789908	DE
26	29.53	118.73743466	24.87	57	24.87	171	36.44018875	DE
52	30.8	130.508474576	23.6	57	17.899999	310	26.38264734	DE
156	23.8	77.7777777778	30.6	57	17.899999	300	26.48485673	DE
260	23.8	77.7777777778	30.6	57	17.899999	300	26.48485673	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1725049620	31.04	0	0.00	31.04	31.04	31.04	0
1724963220	31.04	0	0.00	31.04	31.04	31.04	0
1724876820	31.04	0	0.00	31.04	31.04	31.04	0
1724790420	31.04	-0.14	-0.45	31.04	31.04	31.04	1
1724704020	31.18	0	0.00	31.18	31.18	31.18	0
1724444820	31.18	0.61	2.00	31.18	31.18	31.18	5
1724358360	30.57	0	0.00	30.57	30.57	30.57	0
1724271960	30.57	-1	-3.17	30.57	30.57	30.57	26
1724185620	31.57	0	0.00	31.57	31.57	31.57	0
1724099220	31.57	0	0.00	31.57	31.57	31.57	0
1723840020	31.57	1.09	3.58	31.57	31.57	31.57	50
1723753620	30.48	-0.5	-1.61	31.09	31.09	30.48	6
1723667160	30.98	0.27	0.88	30.98	30.98	30.98	10
1723532400	30.71	0	0.00	30.71	30.71	30.71	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Corcept Therapeutics Inc (HTD)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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