Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Corcept Therapeutics Inc (HTD.BE)

62.84
+2.64
+(4.39%)
At close: April 25 at 8:08:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202562.8462.8462.8462.8462.84-
Apr 24, 202560.2060.2060.2060.2060.20-
Apr 23, 202556.9056.9056.9056.9056.90-
Apr 22, 202553.9453.9453.9453.9453.94-
Apr 17, 202556.8056.8056.8056.8056.80-
Apr 16, 202560.1660.1660.1660.1660.16-
Apr 15, 202558.7458.7458.7458.7458.74-
Apr 14, 202559.8659.8659.8659.8659.8624
Apr 11, 202560.4060.4060.4060.4060.40-
Apr 10, 202565.8865.8865.8865.8865.88-
Apr 9, 202562.0062.0062.0062.0062.00-
Apr 8, 202568.5468.5468.5468.5468.54-
Apr 7, 202565.9068.1065.9068.1068.1038
Apr 4, 202569.2069.2069.2069.2069.20-
Apr 3, 202572.8072.8072.8072.8072.80-
Apr 2, 202584.3884.4084.3884.4084.4020
Apr 1, 2025104.15105.20104.15105.20105.203
Mar 31, 202549.2097.0049.2088.4488.44177
Mar 28, 202552.0052.0052.0052.0052.00-
Mar 27, 202552.6252.6252.6252.6252.62-
Mar 26, 202553.4853.4853.4853.4853.48-
Mar 25, 202554.5454.5454.5454.5454.54-
Mar 24, 202554.0054.0054.0054.0054.00-
Mar 21, 202552.5452.5452.5452.5452.54-
Mar 20, 202552.8453.2852.8453.2853.284
Mar 19, 202551.2651.2651.2651.2651.26-
Mar 18, 202552.5452.5452.5452.5452.54-
Mar 17, 202550.7650.7650.7650.7650.76-
Mar 14, 202550.2052.0850.2052.0852.083
Mar 13, 202549.9149.9149.9149.9149.91-
Mar 12, 202550.4650.4650.4650.4650.46-
Mar 11, 202551.5451.5451.5451.5451.54-
Mar 10, 202554.0054.0054.0054.0054.00100
Mar 7, 202549.7249.7249.7249.7249.72-
Mar 6, 202550.8850.8850.8850.8850.88-
Mar 5, 202552.3852.3852.3852.3852.38-
Mar 4, 202555.8055.8055.8055.8055.80-
Mar 3, 202557.9457.9457.9457.9457.94-
Feb 28, 202557.0057.0057.0057.0057.00-
Feb 27, 202560.1660.1660.1660.1660.16-
Feb 26, 202557.8657.8657.8657.8657.86-
Feb 25, 202558.4258.4258.4258.4258.42-
Feb 24, 202560.1260.1260.1260.1260.12-
Feb 21, 202561.4461.4461.4461.4461.44-
Feb 20, 202569.7069.7069.7069.7069.70-
Feb 19, 202568.8068.8068.8068.8068.80-
Feb 18, 202569.5069.5069.5069.5069.50-
Feb 17, 202568.7068.7068.7068.7068.70-
Feb 14, 202569.7869.7869.7869.7869.78-
Feb 13, 202566.7066.7066.7066.7066.70-
Feb 12, 202565.0465.0465.0465.0465.04-
Feb 11, 202565.0065.5265.0065.5265.5274
Feb 10, 202563.5063.5063.5063.5063.50-
Feb 7, 202564.8864.8864.8864.8864.88-
Feb 6, 202565.3665.3665.3665.3665.36-
Feb 5, 202563.6263.6263.6263.6263.62-
Feb 4, 202563.8863.8863.8863.8863.88-
Feb 3, 202564.0064.0064.0064.0064.00-
Jan 31, 202566.7266.7266.7266.7266.72-
Jan 30, 202558.5858.5858.5858.5858.58-
Jan 29, 202557.5257.5257.5257.5257.52-
Jan 28, 202557.0057.0057.0057.0057.00-
Jan 27, 202556.3256.3256.3256.3256.32-
Jan 24, 202558.9658.9658.9658.9658.96-
Jan 23, 202556.1256.1256.1256.1256.12-
Jan 22, 202558.1458.1458.1458.1458.14-
Jan 21, 202552.9452.9452.9452.9452.94-
Jan 20, 202553.1253.1253.1253.1253.12-
Jan 17, 202552.4452.4452.4452.4452.44-
Jan 16, 202551.8451.8451.8451.8451.84-
Jan 15, 202549.7349.7349.7349.7349.73-
Jan 14, 202549.3349.3349.3349.3349.33-
Jan 13, 202548.2248.2248.2248.2248.22-
Jan 10, 202549.6749.6749.6749.6749.67-
Jan 9, 202549.6149.6149.6149.6149.61-
Jan 8, 202549.1249.1249.1249.1249.12-
Jan 7, 202549.1549.1549.1549.1549.15-
Jan 6, 202548.0049.3348.0049.3349.3375
Jan 3, 202548.1748.1748.1748.1748.17-
Jan 2, 202549.0049.0049.0049.0049.00-
Dec 30, 202449.6649.6649.6649.6649.66-
Dec 27, 202450.9650.9650.9650.9650.96-
Dec 23, 202448.9648.9648.9648.9648.96-
Dec 20, 202448.7748.7748.7748.7748.77-
Dec 19, 202450.0450.0450.0450.0450.04-
Dec 18, 202452.0452.0452.0452.0452.04-
Dec 17, 202452.1452.1452.1452.1452.14-
Dec 16, 202452.2252.2252.2252.2252.22-
Dec 13, 202453.7653.7653.7653.7653.76-
Dec 12, 202455.3255.3255.3255.3255.32-
Dec 11, 202455.3255.3255.3255.3255.32-
Dec 10, 202455.5655.5655.5655.5655.56-
Dec 9, 202457.0257.0257.0257.0257.02-
Dec 6, 202455.6255.6255.6255.6255.62-
Dec 5, 202457.2457.2457.2457.2457.24-
Dec 4, 202456.3456.3456.3456.3456.34-
Dec 3, 202455.8655.8655.7455.7455.7420
Dec 2, 202454.2854.2854.2854.2854.28-
Nov 29, 202455.0056.4855.0056.4856.4875
Nov 28, 202455.0655.0655.0655.0655.06-
Nov 27, 202455.3455.3455.3455.3455.34-
Nov 26, 202455.8055.8055.8055.8055.80-
Nov 25, 202454.7256.5654.7256.5656.5620
Nov 22, 202452.9252.9252.9252.9252.92-
Nov 21, 202452.6852.6852.6852.6852.68-
Nov 20, 202450.9250.9250.9250.9250.92-
Nov 19, 202449.2349.2349.2349.2349.23-
Nov 18, 202448.6948.6948.6948.6948.69-
Nov 15, 202451.2051.2051.2051.2051.20-
Nov 14, 202452.9252.9252.9252.9252.92-
Nov 13, 202453.7453.7453.7453.7453.74-
Nov 12, 202454.9054.9054.9054.9054.90-
Nov 11, 202455.1455.1455.1455.1455.14-
Nov 8, 202449.8949.8949.8949.8949.89-
Nov 7, 202450.0450.0450.0450.0450.04-
Nov 6, 202449.0249.0249.0249.0249.02-
Nov 5, 202445.6045.6045.6045.6045.60-
Nov 4, 202443.2843.2843.2843.2843.28-
Nov 1, 202444.5744.5744.5744.5744.57-
Oct 31, 202437.5737.5737.5737.5737.57-
Oct 30, 202444.0944.0944.0944.0944.09-
Oct 29, 202444.2644.2644.2644.2644.26-
Oct 28, 202443.5543.5543.5543.5543.55-
Oct 25, 202443.2143.2143.2143.2143.21-
Oct 24, 202444.0444.0444.0444.0444.04-
Oct 23, 202444.7044.7044.7044.7044.70-
Oct 22, 202444.8544.8544.8544.8544.85-
Oct 21, 202445.3845.3845.3845.3845.38-
Oct 18, 202443.0643.0643.0643.0643.06-
Oct 17, 202443.0843.0843.0843.0843.08-
Oct 16, 202442.5842.5842.5842.5842.58-
Oct 15, 202441.2241.2241.2241.2241.22-
Oct 14, 202441.1541.1541.1541.1541.15-
Oct 11, 202440.9540.9540.9540.9540.95-
Oct 10, 202441.5641.5641.5641.5641.56-
Oct 9, 202441.2641.2641.2641.2641.26-
Oct 8, 202440.2540.2540.2540.2540.25-
Oct 7, 202440.9840.9840.9840.9840.98-
Oct 4, 202440.4640.4640.4640.4640.46-
Oct 3, 202441.1141.1141.1141.1141.11-
Oct 2, 202441.6941.6941.6941.6941.69-
Oct 1, 202441.1041.1041.1041.1041.10-
Sep 30, 202438.9338.9338.9338.9338.93-
Sep 27, 202438.4338.4338.4338.4338.43-
Sep 26, 202437.8937.8937.8937.8937.89-
Sep 25, 202438.8038.8038.8038.8038.80-
Sep 24, 202438.2438.2438.2438.2438.24-
Sep 23, 202437.5137.5137.5137.5137.51-
Sep 20, 202436.2636.2636.2636.2636.26-
Sep 19, 202438.1338.1338.1338.1338.13-
Sep 18, 202435.4035.4035.4035.4035.40-
Sep 17, 202434.2134.2134.2134.2134.21-
Sep 16, 202433.9933.9933.9933.9933.99-
Sep 13, 202431.8931.8931.8931.8931.89-
Sep 12, 202432.0332.0332.0332.0332.03-
Sep 11, 202431.2631.2631.2631.2631.26-
Sep 10, 202431.0531.0531.0531.0531.05-
Sep 9, 202430.8330.8330.8330.8330.83-
Sep 6, 202430.3830.3830.3830.3830.38-
Sep 5, 202430.9330.9330.9330.9330.93-
Sep 4, 202430.5730.5730.5730.5730.57-
Sep 3, 202431.5731.5731.5731.5731.57-
Sep 2, 202431.6031.6031.6031.6031.60-
Aug 30, 202431.4531.4531.4531.4531.45-
Aug 29, 202430.7130.7130.7130.7130.71-
Aug 28, 202430.8030.8030.8030.8030.80-
Aug 27, 202431.0231.0231.0231.0231.02-
Aug 26, 202430.8030.8030.8030.8030.80-
Aug 23, 202430.5830.5830.5830.5830.58-
Aug 22, 202430.5930.5930.5930.5930.59-
Aug 21, 202430.5830.5830.5830.5830.58-
Aug 20, 202430.8130.8130.8130.8130.81-
Aug 19, 202430.7130.7130.7130.7130.71-
Aug 16, 202431.5731.5731.5731.5731.57-
Aug 15, 202430.4630.4630.4630.4630.46-
Aug 14, 202430.7830.7830.7830.7830.78-
Aug 13, 202430.9330.9330.9330.9330.93-
Aug 12, 202431.0331.0331.0331.0331.03-
Aug 9, 202430.8930.8930.8930.8930.89-
Aug 8, 202430.8030.8030.8030.8030.80-
Aug 7, 202431.2431.2431.2431.2431.24-
Aug 6, 202431.4931.4931.4931.4931.49-
Aug 5, 202431.6231.6231.6231.6231.62-
Aug 2, 202434.5934.5934.5934.5934.59-
Aug 1, 202435.4035.4035.4035.4035.40-
Jul 31, 202433.0733.0733.0733.0733.07-
Jul 30, 202434.9834.9834.9834.9834.98-
Jul 29, 202432.5632.5632.5632.5632.56-
Jul 26, 202432.0332.0332.0332.0332.03-
Jul 25, 202431.5131.5131.5131.5131.51-
Jul 24, 202431.4731.4731.4731.4731.47-
Jul 23, 202431.3931.3931.3931.3931.39-
Jul 22, 202430.8230.8230.8230.8230.82-
Jul 19, 202430.2930.2930.2930.2930.29-
Jul 18, 202430.1431.1430.1431.1431.1448
Jul 17, 202430.2630.2630.2630.2630.26-
Jul 16, 202429.4329.4329.4329.4329.43-
Jul 15, 202428.6928.6928.6928.6928.69-
Jul 12, 202428.4428.4428.4428.4428.44-
Jul 11, 202427.9827.9827.9827.9827.98-
Jul 10, 202427.3527.3527.3527.3527.35-
Jul 9, 202427.0427.0427.0427.0427.04-
Jul 8, 202427.4627.4627.4627.4627.46-
Jul 5, 202427.6027.6027.6027.6027.60-
Jul 4, 202427.6527.6527.6527.6527.65-
Jul 3, 202429.0829.0829.0829.0829.08-
Jul 2, 202430.1030.1030.1030.1030.10-
Jul 1, 202429.9429.9429.9429.9429.94-
Jun 28, 202429.6829.6829.6829.6829.68-
Jun 27, 202429.2329.2329.2329.2329.23-
Jun 26, 202428.1228.1228.1228.1228.12-
Jun 25, 202428.2428.2428.2428.2428.24-
Jun 24, 202427.7927.7927.7927.7927.79-
Jun 21, 202427.1727.1727.1727.1727.17-
Jun 20, 202425.9625.9625.9625.9625.96-
Jun 19, 202425.9425.9425.9425.9425.94-
Jun 18, 202426.4426.9926.4426.9926.9950
Jun 17, 202426.8126.8126.8126.8126.81-
Jun 14, 202429.0829.0829.0829.0829.08-
Jun 13, 202429.7829.7829.7829.7829.78-
Jun 12, 202430.2630.2630.2630.2630.26-
Jun 11, 202429.3429.3429.3429.3429.34-
Jun 10, 202428.7628.7628.7628.7628.76-
Jun 7, 202431.3831.3831.3831.3831.38-
Jun 6, 202431.3231.3231.3231.3231.32-
Jun 5, 202429.9929.9929.9929.9929.99-
Jun 4, 202428.4028.4028.4028.4028.40-
Jun 3, 202427.6127.6127.6127.6127.61-
May 31, 202428.5628.5628.5628.5628.56-
May 30, 202428.6828.6828.6828.6828.68-
May 29, 202428.7428.7428.7428.7428.74-
May 28, 202425.5325.5325.5325.5325.53-
May 27, 202425.1125.1125.1125.1125.11-
May 24, 202425.5525.5525.5525.5525.55-
May 23, 202426.2126.2126.2126.2126.21-
May 22, 202426.2626.2626.2626.2626.26-
May 21, 202426.2926.2926.2926.2926.29-
May 20, 202425.5825.5825.5825.5825.58-
May 17, 202425.1125.1125.1125.1125.11-
May 16, 202425.3325.3325.3325.3325.33-
May 15, 202425.3225.3225.3225.3225.32-
May 14, 202425.3125.3125.3125.3125.31-
May 13, 202424.8824.8824.8824.8824.88-
May 10, 202424.5324.5324.5324.5324.53-
May 9, 202423.3923.3923.3923.3923.39-
May 8, 202422.5822.5822.5822.5822.58-
May 7, 202422.0722.0722.0722.0722.07-
May 6, 202422.6022.6022.6022.6022.60-
May 3, 202423.2523.2523.2523.2523.25-
May 2, 202424.4924.4924.4924.4924.49-
Apr 30, 202421.6121.6121.6121.6121.61-
Apr 29, 202421.1021.1021.1021.1021.10-
Apr 26, 202420.5520.5520.5520.5520.55-
Apr 25, 202420.7420.7420.7420.7420.74-