Frankfurt - Delayed Quote EUR

Corcept Therapeutics Incorporated (HTD.F)

67.60
-1.20
(-1.74%)
At close: 7:49:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 202568.9868.9867.6067.6067.6010
May 28, 202567.0868.8067.0868.8068.80-
May 27, 202572.2872.2867.2867.2867.28-
May 26, 202568.9868.9868.9868.9868.98-
May 23, 202566.4469.1466.4469.1469.14-
May 22, 202566.1467.6466.1467.5267.5210
May 21, 202566.3067.4666.0466.0466.041,500
May 20, 202565.6867.4465.6867.4467.44-
May 19, 202565.9266.1865.9266.1866.18-
May 16, 202564.7466.9464.7466.9466.94-
May 15, 202562.2865.0062.2865.0065.00-
May 14, 202562.4662.4662.4662.4662.46-
May 13, 202564.1064.1063.0263.0263.02100
May 12, 202562.6065.0062.6065.0065.00-
May 9, 202562.9062.9062.5862.5862.58-
May 8, 202562.0063.4862.0063.4863.48-
May 7, 202561.9061.9061.8261.8261.82-
May 6, 202560.8062.2860.8062.2862.28-
May 5, 202563.1865.2063.1865.1865.1850
May 2, 202562.4064.3662.4064.3664.3650
Apr 30, 202563.5663.5663.5663.5663.56-
Apr 29, 202561.7063.9861.7063.9863.98-
Apr 28, 202561.8064.7461.8062.0262.0294
Apr 25, 202562.7262.8262.7262.8262.82-
Apr 24, 202560.1663.4660.1663.4663.4610
Apr 23, 202556.9660.7456.9660.7460.74-
Apr 22, 202553.9856.3253.9856.3256.32100
Apr 17, 202556.7256.7254.3454.3454.34-
Apr 16, 202560.0460.0456.3656.3656.36-
Apr 15, 202558.9861.7458.9861.1461.146
Apr 14, 202559.7259.7259.2459.2459.24-
Apr 11, 202560.3660.3659.9059.9059.90-
Apr 10, 202566.0066.0059.7659.7659.7650
Apr 9, 202562.0066.5862.0066.5866.58100
Apr 8, 202568.4070.0063.8063.8063.8050
Apr 7, 202566.5067.8866.5067.8867.88-
Apr 4, 202569.9669.9667.1867.1867.18-
Apr 3, 202572.7472.7470.0071.8271.82150
Apr 2, 202584.3084.3076.8677.1477.1437
Apr 1, 2025105.00105.0086.0086.0086.00114
Mar 31, 202549.15105.3049.15102.80102.8090
Mar 28, 202551.9451.9449.7349.7349.73-
Mar 27, 202552.5252.5252.3052.3052.30-
Mar 26, 202553.4453.4452.8452.8452.84-
Mar 25, 202554.4654.4653.8453.8453.84-
Mar 24, 202553.9453.9453.9453.9453.94-
Mar 21, 202552.3454.0452.3454.0454.04-
Mar 20, 202552.8452.8452.8052.8052.80-
Mar 19, 202551.2852.9851.2852.9852.98-
Mar 18, 202552.3652.3651.4451.4451.44-
Mar 17, 202550.6850.6850.6850.6850.68-
Mar 14, 202550.1851.2850.1851.2851.28-
Mar 13, 202549.9350.3049.9350.3050.30-
Mar 12, 202550.4050.4050.2650.2650.26-
Mar 11, 202551.4851.4850.5850.5850.58-
Mar 10, 202554.0454.0451.3651.3651.3671
Mar 7, 202549.6450.8249.6450.8250.82-
Mar 6, 202550.9850.9850.1850.1850.18-
Mar 5, 202552.3852.3851.5851.5851.5810
Mar 4, 202555.8255.8255.2855.2855.28-
Mar 3, 202557.9057.9055.3655.3655.36-
Feb 28, 202557.0457.6657.0457.6657.66-
Feb 27, 202560.2061.1657.4257.4257.42229
Feb 26, 202557.8460.4057.8460.4060.40-
Feb 25, 202558.4058.4056.5057.8657.86300
Feb 24, 202560.0860.2058.7658.7658.76241
Feb 21, 202561.4061.4061.4061.4061.40-
Feb 20, 202569.7869.7869.6869.6869.6825
Feb 19, 202568.7869.9068.7869.9069.90-
Feb 18, 202569.9869.9869.1469.1469.14-
Feb 17, 202568.7070.6468.7069.8269.8214
Feb 14, 202570.7670.7669.2869.2869.28-
Feb 13, 202566.6269.9666.6269.9669.96-
Feb 12, 202564.9467.4864.2667.4867.48177
Feb 11, 202565.4865.4865.4065.4065.40-
Feb 10, 202563.4663.4663.4663.4663.46175
Feb 7, 202566.2266.2265.4865.4865.4850
Feb 6, 202565.3266.1065.3266.1066.1050
Feb 5, 202563.5265.9863.5265.9865.98170
Feb 4, 202563.7864.2663.7864.2664.26-
Feb 3, 202566.0266.0264.7064.7064.70125
Jan 31, 202568.0068.0064.3464.3464.3415
Jan 30, 202558.7260.0658.7260.0660.0642
Jan 29, 202557.5458.9057.5458.9058.90-
Jan 28, 202557.1458.0057.1458.0058.00-
Jan 27, 202556.2256.2256.2256.2256.22-
Jan 24, 202558.7858.7856.5256.5256.52-
Jan 23, 202556.1660.0856.1660.0860.0830
Jan 22, 202558.1058.1056.3456.3456.34-
Jan 21, 202552.9458.3852.9458.3858.3880
Jan 20, 202553.1453.1453.1453.1453.14-
Jan 17, 202552.4853.3852.4853.3853.38-
Jan 16, 202551.7652.7251.7652.7252.72-
Jan 15, 202549.6051.7649.6051.7651.76-
Jan 14, 202549.3349.8849.3349.8849.88-
Jan 13, 202548.4649.6048.4649.6049.6050
Jan 10, 202549.7449.7448.3048.3548.3550
Jan 9, 202549.5649.9249.5649.9249.92-
Jan 8, 202549.1549.7249.1549.7249.72-
Jan 7, 202549.0249.0248.8148.8148.81-
Jan 6, 202549.4649.4649.4649.4649.46-
Jan 3, 202548.3648.3648.3648.3648.36-
Jan 2, 202548.5449.8948.2848.2848.2844
Dec 30, 202450.5450.5450.5450.5450.546
Dec 27, 202450.8650.8650.0050.0050.00-
Dec 23, 202448.9448.9448.5048.5048.50-
Dec 20, 202448.5249.1848.5249.1849.18-
Dec 19, 202450.0650.0648.9648.9648.96-
Dec 18, 202452.0652.0650.2850.2850.28-
Dec 17, 202452.0652.6852.0652.6852.68-
Dec 16, 202452.2852.2852.2852.2852.28-
Dec 13, 202453.7853.7852.8252.8252.82-
Dec 12, 202455.2855.2854.1854.1854.18-
Dec 11, 202455.4257.5655.4257.5657.56-
Dec 10, 202455.6055.6055.5055.5055.50-
Dec 9, 202456.9256.9256.3056.3056.30-
Dec 6, 202455.4855.4855.4855.4855.48-
Dec 5, 202457.1657.1655.7855.7855.78-
Dec 4, 202456.3658.4456.3657.8257.8270
Dec 3, 202455.7856.2455.7856.2456.24-
Dec 2, 202454.3256.2054.3256.2056.20-
Nov 29, 202455.9655.9654.3254.3254.32-
Nov 28, 202455.0855.0854.9254.9254.92-
Nov 27, 202455.1455.4455.1455.4455.44-
Nov 26, 202455.7255.7455.7255.7255.72-
Nov 25, 202454.8056.4854.8056.4856.4810
Nov 22, 202452.7855.0652.7855.0655.06-
Nov 21, 202452.6652.9852.6652.9852.98-
Nov 20, 202451.2852.6851.2852.6852.68-
Nov 19, 202449.4650.7649.4650.7650.76-
Nov 18, 202448.5148.5148.5148.5148.51-
Nov 15, 202451.0851.0849.1049.1049.10-
Nov 14, 202452.9452.9451.8251.8251.82-
Nov 13, 202453.7653.7653.6653.6653.66-
Nov 12, 202454.8854.8853.7853.7853.78-
Nov 11, 202455.2455.2455.2455.2455.24-
Nov 8, 202449.9754.8449.9754.8454.84-
Nov 7, 202449.9950.2249.9950.2250.22-
Nov 6, 202449.0749.0749.0749.0749.07-
Nov 5, 202445.5145.5145.5145.5145.51-
Nov 4, 202443.1945.9043.1945.9045.90-
Nov 1, 202444.6144.6143.3143.3143.31-
Oct 31, 202437.4837.4837.4837.4837.48-
Oct 30, 202443.9843.9843.9843.9843.98-
Oct 29, 202444.1944.3844.1944.3844.38-
Oct 28, 202443.7644.5543.7644.5544.55-
Oct 25, 202443.1743.1743.1743.1743.17-
Oct 24, 202444.0844.0843.3043.3043.30-
Oct 23, 202444.7244.7244.2544.2544.25-
Oct 22, 202444.7745.2144.7745.2145.21-
Oct 21, 202445.3545.3545.3345.3345.33-
Oct 18, 202443.0143.0143.0143.0143.01-
Oct 17, 202443.0643.4143.0643.4143.41-
Oct 16, 202442.5142.9242.5142.9242.92-
Oct 15, 202441.1842.7641.1842.7642.76-
Oct 14, 202441.0841.0840.8540.8540.85-
Oct 11, 202440.8640.8640.8640.8640.86-
Oct 10, 202441.5342.4241.1941.1941.19118
Oct 9, 202441.2341.7041.2341.7041.70-
Oct 8, 202440.1941.6240.1941.6241.62-
Oct 7, 202440.8540.8540.3940.3940.39-
Oct 4, 202440.4340.4340.4340.4340.43-
Oct 3, 202440.9240.9240.3740.3740.37-
Oct 2, 202441.6141.6141.4141.4141.41-
Oct 1, 202441.0941.0941.0941.0941.09-
Sep 30, 202438.8738.8738.8738.8738.87-
Sep 27, 202438.4539.0338.4539.0339.03-
Sep 26, 202437.8238.3537.8238.3538.35-
Sep 25, 202438.7838.7838.2138.2138.21-
Sep 24, 202438.2338.9138.2338.9138.91-
Sep 23, 202437.4837.4837.4837.4837.48-
Sep 20, 202436.1737.9336.1737.9337.93-
Sep 19, 202438.0538.0538.0538.0538.05-
Sep 18, 202435.3535.3535.3535.3535.35-
Sep 17, 202434.2235.5434.2235.5435.54-
Sep 16, 202433.9334.2333.9334.2334.23-
Sep 13, 202431.8933.8431.8933.8433.84-
Sep 12, 202431.9831.9831.9831.9831.98-
Sep 11, 202431.2532.0631.2532.0632.06-
Sep 10, 202431.1131.3931.1131.3931.39-
Sep 9, 202430.8730.8730.8730.8730.87-
Sep 6, 202430.2430.8630.2430.8630.86-
Sep 5, 202430.8830.8830.3330.3330.33-
Sep 4, 202430.5730.8930.5730.8930.89-
Sep 3, 202431.5431.5430.8330.8330.83-
Sep 2, 202431.4731.4731.4731.4731.47-
Aug 30, 202431.3631.7431.3631.7431.74-
Aug 29, 202430.7331.4930.7331.4931.49-
Aug 28, 202430.7330.8630.7330.8630.86-
Aug 27, 202430.9930.9930.9130.9130.91-
Aug 26, 202430.7530.7530.7530.7530.75-
Aug 23, 202430.5230.7630.5230.7630.76-
Aug 22, 202430.5430.6530.5430.6530.65-
Aug 21, 202430.5330.7230.5330.7230.72-
Aug 20, 202430.8030.8030.7730.7730.77-
Aug 19, 202430.6830.9330.6830.9330.93-
Aug 16, 202431.5331.5330.7430.7430.74-
Aug 15, 202430.4330.4330.4330.4330.43-
Aug 14, 202430.7230.7230.6630.6630.66-
Aug 13, 202430.9630.9630.9630.9630.96-
Aug 12, 202430.9830.9830.9830.9830.98-
Aug 9, 202430.8831.0830.8831.0831.08-
Aug 8, 202430.7730.7730.7730.7730.77-
Aug 7, 202431.1531.1531.0731.0731.07-
Aug 6, 202431.3831.3831.1531.1531.15-
Aug 5, 202431.3631.3631.3631.3631.36-
Aug 2, 202434.4634.4634.4634.4634.46-
Aug 1, 202435.3635.3634.6834.6834.68-
Jul 31, 202433.1035.3433.1035.3435.34-
Jul 30, 202434.9534.9533.3333.3333.33-
Jul 29, 202432.5133.5732.5133.5733.57-
Jul 26, 202431.9931.9931.9931.9931.99-
Jul 25, 202431.4632.0231.4632.0232.02-
Jul 24, 202431.3631.6831.3631.6831.68-
Jul 23, 202431.4331.7031.4331.7031.70-
Jul 22, 202430.7930.7930.7930.7930.79-
Jul 19, 202430.1630.1630.1630.1630.16-
Jul 18, 202430.0530.5130.0530.5130.51-
Jul 17, 202430.1330.2830.1330.2830.28-
Jul 16, 202429.3530.3929.3530.3930.39-
Jul 15, 202428.4428.4428.4428.4428.44-
Jul 12, 202428.3928.7328.3928.7328.73-
Jul 11, 202427.9128.5627.9128.5628.56-
Jul 10, 202427.3028.0127.3028.0128.01-
Jul 9, 202426.9727.5526.9727.5527.55-
Jul 8, 202427.4227.4227.4227.4227.42-
Jul 5, 202427.5527.5627.5527.5627.56-
Jul 4, 202427.6127.6127.4127.4127.41-
Jul 3, 202429.0129.0128.0328.0328.03-
Jul 2, 202430.0230.0229.3429.3429.34-
Jul 1, 202429.9129.9129.9129.9129.91-
Jun 28, 202429.6329.8929.6329.8929.89-
Jun 27, 202429.1829.5629.1829.5629.56-
Jun 26, 202428.0729.1828.0729.1829.18-
Jun 25, 202428.2028.2928.2028.2928.29-
Jun 24, 202427.7428.4827.7428.4828.48-
Jun 21, 202427.1627.1627.1627.1627.16-
Jun 20, 202425.9427.1025.9427.1027.10-
Jun 19, 202425.9126.0125.9126.0126.01-
Jun 18, 202426.3626.3626.0326.0326.03-
Jun 17, 202426.7626.7626.4326.4326.43-
Jun 14, 202428.9928.9926.7126.7126.71-
Jun 13, 202429.7529.7529.1029.1029.10-
Jun 12, 202430.1930.1929.9029.9029.90-
Jun 11, 202429.2830.4129.2830.4130.41-
Jun 10, 202428.6928.6928.6928.6928.69-
Jun 7, 202431.3131.3130.9830.9830.98-
Jun 6, 202431.2631.6231.2631.6231.62-
Jun 5, 202429.9331.2629.9331.2631.26-
Jun 4, 202428.3330.1728.3330.1730.17-
Jun 3, 202427.5327.5327.5327.5327.53-
May 31, 202428.5128.5128.5128.5128.51-
May 30, 202428.6028.7728.6028.7728.77-
May 29, 202428.6628.9928.6628.9928.99-

Related Tickers

25K0.DU Karyopharm Therapeutics Inc. R
3.9200
-1.01%
 
1MRNA.MI Moderna, Inc.
23.66
+0.92%
 
ACRV Acrivon Therapeutics, Inc.
1.1000
0.00%
 
SRPT Sarepta Therapeutics, Inc.
38.61
+3.71%
 
MRNA Moderna, Inc.
26.93
+3.38%