Corcept Therapeutics Inc【CORT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Corcept Therapeutics Inc (CORT)
Corcept Therapeutics Inc (CORT) 과거

Corcept Therapeutics Inc (CORT)

72.54

-0.18

( -0.25% )

업데이트: 03:23:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.62	6.80212014134	67.92	74.6114	67.325	738289	71.56491623	CS
4	16.355	29.1091928451	56.185	74.6114	55.9	904164	66.1422835	CS
12	14.39	24.7463456578	58.15	74.6114	49	813399	58.83755455	CS
26	38.54	113.352941176	34	74.6114	33.34	874517	51.54694092	CS
52	49.83	219.418758256	22.71	74.6114	20.84	962719	38.80222156	CS
156	50.31	226.315789474	22.23	74.6114	17.19	880287	29.66091566	CS
260	59.29	447.471698113	13.25	74.6114	9.7	988643	24.57023991	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	72.72	-0.89	-1.21	74	74.6114	72	803909
1739489700	73.61	3.46	4.93	70.13	73.7525	69.5485	950845
1739403300	70.15	2.04	3.00	67.57	70.68	67.325	621192
1739316900	68.11	0.57	0.84	67.92	70.27	67.765	577208
1739230500	67.54	-0.47	-0.69	68.65	68.66	67.34	619227
1738971300	68.01	-0.03	-0.04	69.3	70.01	67.17	624975
1738884900	68.04	-0.41	-0.60	68.11	69.4	67.41	888420
1738798500	68.45	1.54	2.30	67.019999	68.93	66.78	715850
1738712100	66.91	0.36	0.54	65.97	67.85	65.9501	769293
1738625700	66.55	-0.37	-0.55	66.5965	67.935	65.099999	1142023
1738366500	66.92	-2.98	-4.26	70.05	71.29	65.349999	1506999
1738280100	69.9	8.37	13.60	63.33	70.6	62.28	1877326
1738193700	61.53	0.87	1.43	60.39	61.865	60.06	430639
1738107300	60.66	0.36	0.60	60.53	61.06	59.01	491987
1738020900	60.3	0.31	0.52	59.77	61.44	59.315	823374
1737761700	59.99	0.96	1.63	62.29	62.29	59.345	1005928
1737675300	59.03	0	0.00	59.03	59.03	59.03	0
1737588900	59.03	-2.08	-3.40	61.21	61.29	58.02	1335374
1737502500	61.11	5.8	10.49	56.185	61.24	55.9	1090391
1737156900	55.31	0.87	1.60	54.93	55.36	53.76	742422
1737070500	54.44	0.66	1.23	53.7	54.81	53.3	677311
1736984100	53.78	2.12	4.10	52.82	53.88	52.45	531203
1736897700	51.66	0.6	1.18	51.58	52.555	50.91	1085634
1736811300	51.06	1.21	2.43	49.48	51.13	49	590434
1736552100	49.85	-1.84	-3.56	49.73	50.38	49.16	992777
1736379300	51.69	0.44	0.86	50.905	52.09	50.5	368557
1736292900	51.25	-0.41	-0.79	51.815	52.17	50.29	616967
1736206500	51.66	0.81	1.58	51.055	51.78	49.8	681770
1735947300	50.855	0.88	1.77	50.365	51.15	49.755	936059
1735860900	49.97	-0.42	-0.83	50.62	52	49.42	791041
1735688100	50.39	-0.46	-0.90	51.86	51.86	50.02	765652
1735601700	50.85	-1.62	-3.09	51.5294	51.66	50.15	588109
1735342500	52.47	-1.16	-2.16	53.16	53.16	51.8738	420735
1735256100	53.63	1.46	2.80	52.35	53.67	51.735	461521
1735077840	52.17	1.27	2.50	51	52.17	50.55	261077
1734996900	50.9	-0.5	-0.97	51.72	51.9	49.51	659815
1734737700	51.4	0.25	0.49	50.55	52.345	50.465	2351572
1734651300	51.15	-1.27	-2.42	52.885	53.265	50.78	1269035
1734564900	52.42	-2.72	-4.93	55.0697	55.99	52.02	791458
1734478500	55.14	-0.29	-0.52	55.26	56.125	54.4	601240
1734392100	55.43	0.03	0.05	56.06	56.46	54.52	850220
1734132900	55.4	-0.93	-1.64	57.62	58.51	55.2	1162463
1734046500	56.325	-3.76	-6.25	55.45	59.92	55.1038	966858
1733960100	60.08	1.27	2.16	59.4	60.9	58.0242	539546
1733873700	58.81	-0.45	-0.76	59.75	60.19	58.25	435145
1733787300	59.26	-1.52	-2.50	60.66	61.19	58.02	1685788
1733528100	60.78	1.36	2.29	60.455	61.37	59.99	531290
1733441700	59.42	-1.43	-2.35	59.99	60.2	59.02	497995
1733355300	60.85	1.18	1.98	59.82	62.22	59.79	737725
1733268900	59.67	0.46	0.78	58.34	59.79	57.87	759942
1733182500	59.21	1.53	2.65	56.85	59.5	56.8	933929
1732917840	57.68	-0.92	-1.57	58.63	59.118	57.425	298836
1732750500	58.6	0.02	0.03	58.86	59.2099	57.84	477228
1732664100	58.58	-0.45	-0.76	58.15	58.75	57.3	773836
1732577700	59.03	1.49	2.59	57.62	59.535	57.5	1499500
1732318500	57.54	1.62	2.90	56.69	57.705	56.14	663014
1732232100	55.92	-0.17	-0.30	56.16	57.24	55.34	598308
1732145700	56.09	1.79	3.29	54.5699	56.13	54.02	1002998
1732059300	54.305	1.69	3.20	52.66	54.57	52.25	608265
1731972900	52.62	0.79	1.52	52	52.99	51.69	766600

Corcept Therapeutics

PT Pakuwon Jati TBK (PK)

Biomarin Phar Dl 001

Banco Santander

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관