Stuttgart - Delayed Quote EUR
Corcept Therapeutics Inc (HTD.SG)
60.20
-1.56
(-2.53%)
As of 8:01:25 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Apr 23, 2025 | 57.00 | 61.76 | 57.00 | 61.76 | 61.76 | 17 |
| Apr 22, 2025 | 54.02 | 55.58 | 54.02 | 55.58 | 55.58 | 75 |
| Apr 17, 2025 | 56.72 | 56.72 | 54.62 | 54.62 | 54.62 | 12 |
| Apr 16, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Apr 15, 2025 | 59.02 | 61.14 | 59.02 | 61.14 | 61.14 | - |
| Apr 14, 2025 | 59.76 | 61.78 | 59.76 | 61.78 | 61.78 | 15 |
| Apr 11, 2025 | 60.30 | 60.30 | 60.14 | 60.14 | 60.14 | - |
| Apr 10, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Apr 9, 2025 | 62.04 | 64.58 | 62.04 | 64.58 | 64.58 | - |
| Apr 8, 2025 | 68.40 | 70.18 | 64.06 | 64.20 | 64.20 | 27 |
| Apr 7, 2025 | 66.50 | 66.50 | 64.02 | 64.02 | 64.02 | 20 |
| Apr 4, 2025 | 70.00 | 70.00 | 67.24 | 67.78 | 67.78 | 8 |
| Apr 3, 2025 | 72.82 | 73.44 | 71.84 | 72.00 | 72.00 | - |
| Apr 2, 2025 | 84.34 | 86.08 | 77.12 | 77.12 | 77.12 | 37 |
| Apr 1, 2025 | 103.65 | 106.00 | 86.14 | 86.14 | 86.14 | 163 |
| Mar 31, 2025 | 49.20 | 95.02 | 49.20 | 95.02 | 95.02 | 113 |
| Mar 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Mar 26, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Mar 25, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| Mar 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 21, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Mar 20, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Mar 19, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Mar 18, 2025 | 52.52 | 52.52 | 51.30 | 51.70 | 51.70 | - |
| Mar 17, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Mar 14, 2025 | 50.26 | 52.08 | 50.26 | 51.22 | 51.22 | 50 |
| Mar 13, 2025 | 49.98 | 50.54 | 49.96 | 50.54 | 50.54 | - |
| Mar 12, 2025 | 50.44 | 50.64 | 50.26 | 50.26 | 50.26 | - |
| Mar 11, 2025 | 51.50 | 51.64 | 51.26 | 51.26 | 51.26 | - |
| Mar 10, 2025 | 51.00 | 54.00 | 49.80 | 51.88 | 51.88 | 72 |
| Mar 7, 2025 | 49.66 | 50.56 | 49.66 | 50.56 | 50.56 | 20 |
| Mar 6, 2025 | 50.86 | 51.02 | 50.42 | 50.42 | 50.42 | - |
| Mar 5, 2025 | 52.42 | 52.42 | 51.32 | 51.32 | 51.32 | - |
| Mar 4, 2025 | 55.86 | 55.86 | 52.60 | 52.60 | 52.60 | 10 |
| Mar 3, 2025 | 57.94 | 57.94 | 56.18 | 56.18 | 56.18 | - |
| Feb 28, 2025 | 57.00 | 57.90 | 57.00 | 57.90 | 57.90 | 20 |
| Feb 27, 2025 | 61.32 | 61.72 | 61.32 | 61.72 | 61.72 | 25 |
| Feb 26, 2025 | 58.44 | 59.96 | 57.84 | 59.96 | 59.96 | 20 |
| Feb 25, 2025 | 58.44 | 58.44 | 57.96 | 57.96 | 57.96 | 20 |
| Feb 24, 2025 | 60.12 | 60.12 | 58.50 | 58.50 | 58.50 | - |
| Feb 21, 2025 | 61.42 | 62.90 | 60.76 | 60.76 | 60.76 | 200 |
| Feb 20, 2025 | 69.70 | 69.70 | 62.04 | 62.04 | 62.04 | 200 |
| Feb 19, 2025 | 68.80 | 70.84 | 68.80 | 70.20 | 70.20 | - |
| Feb 18, 2025 | 70.02 | 70.62 | 68.34 | 68.54 | 68.54 | 58 |
| Feb 17, 2025 | 68.70 | 70.02 | 68.70 | 70.02 | 70.02 | - |
| Feb 14, 2025 | 69.82 | 69.82 | 68.72 | 68.78 | 68.78 | - |
| Feb 13, 2025 | 66.70 | 69.94 | 66.70 | 69.94 | 69.94 | - |
| Feb 12, 2025 | 65.04 | 67.64 | 65.04 | 67.64 | 67.64 | - |
| Feb 11, 2025 | 65.00 | 65.52 | 65.00 | 65.52 | 65.52 | 25 |
| Feb 10, 2025 | 63.50 | 66.42 | 63.50 | 65.40 | 65.40 | 189 |
| Feb 7, 2025 | 64.90 | 65.86 | 64.90 | 65.44 | 65.44 | - |
| Feb 6, 2025 | 65.36 | 66.50 | 65.36 | 65.36 | 65.36 | - |
| Feb 5, 2025 | 63.62 | 65.74 | 63.62 | 65.54 | 65.54 | - |
| Feb 4, 2025 | 63.88 | 64.90 | 63.82 | 64.28 | 64.28 | 210 |
| Feb 3, 2025 | 65.98 | 65.98 | 64.06 | 65.08 | 65.08 | 230 |
| Jan 31, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| Jan 30, 2025 | 59.52 | 67.46 | 59.52 | 67.46 | 67.46 | 100 |
| Jan 29, 2025 | 57.52 | 58.90 | 57.52 | 58.90 | 58.90 | - |
| Jan 28, 2025 | 57.00 | 58.14 | 57.00 | 58.14 | 58.14 | - |
| Jan 27, 2025 | 56.30 | 56.68 | 55.50 | 56.68 | 56.68 | - |
| Jan 24, 2025 | 58.96 | 59.94 | 57.74 | 57.74 | 57.74 | - |
| Jan 23, 2025 | 56.12 | 56.24 | 56.12 | 56.24 | 56.24 | - |
| Jan 22, 2025 | 58.14 | 59.30 | 56.06 | 56.64 | 56.64 | 90 |
| Jan 21, 2025 | 52.96 | 53.60 | 52.96 | 53.60 | 53.60 | - |
| Jan 20, 2025 | 53.14 | 53.14 | 52.74 | 52.78 | 52.78 | - |
| Jan 17, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Jan 16, 2025 | 51.84 | 52.86 | 51.84 | 52.86 | 52.86 | - |
| Jan 15, 2025 | 49.73 | 51.86 | 49.73 | 51.86 | 51.86 | - |
| Jan 14, 2025 | 49.39 | 49.95 | 49.39 | 49.95 | 49.95 | - |
| Jan 13, 2025 | 48.51 | 49.39 | 48.51 | 49.39 | 49.39 | 200 |
| Jan 10, 2025 | 49.67 | 49.67 | 47.86 | 48.39 | 48.39 | - |
| Jan 9, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| Jan 8, 2025 | 49.10 | 49.97 | 49.10 | 49.97 | 49.97 | 100 |
| Jan 7, 2025 | 49.14 | 49.27 | 49.14 | 49.27 | 49.27 | - |
| Jan 6, 2025 | 48.95 | 49.81 | 48.95 | 49.81 | 49.81 | 20 |
| Jan 3, 2025 | 48.41 | 49.34 | 48.41 | 49.34 | 49.34 | - |
| Jan 2, 2025 | 49.00 | 49.00 | 48.47 | 48.47 | 48.47 | - |
| Dec 30, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Dec 27, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| Dec 23, 2024 | 48.91 | 48.91 | 48.55 | 48.55 | 48.55 | - |
| Dec 20, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Dec 19, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Dec 18, 2024 | 52.04 | 52.04 | 51.10 | 51.10 | 51.10 | 20 |
| Dec 17, 2024 | 52.16 | 52.70 | 52.16 | 52.70 | 52.70 | - |
| Dec 16, 2024 | 52.22 | 52.36 | 52.08 | 52.08 | 52.08 | 10 |
| Dec 13, 2024 | 53.76 | 53.84 | 52.64 | 52.64 | 52.64 | - |
| Dec 12, 2024 | 55.36 | 55.54 | 53.96 | 54.32 | 54.32 | - |
| Dec 11, 2024 | 55.32 | 57.66 | 55.32 | 57.34 | 57.34 | - |
| Dec 10, 2024 | 55.56 | 55.72 | 55.56 | 55.72 | 55.72 | - |
| Dec 9, 2024 | 57.00 | 57.00 | 56.94 | 56.94 | 56.94 | - |
| Dec 6, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Dec 5, 2024 | 57.30 | 57.30 | 56.08 | 56.32 | 56.32 | - |
| Dec 4, 2024 | 56.34 | 58.58 | 56.34 | 58.58 | 58.58 | - |
| Dec 3, 2024 | 55.84 | 56.26 | 55.84 | 56.26 | 56.26 | - |
| Dec 2, 2024 | 54.24 | 56.16 | 54.24 | 56.16 | 56.16 | - |
| Nov 29, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Nov 28, 2024 | 55.06 | 55.12 | 55.06 | 55.12 | 55.12 | - |
| Nov 27, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Nov 26, 2024 | 55.82 | 56.84 | 55.22 | 55.42 | 55.42 | 20 |
| Nov 25, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Nov 22, 2024 | 52.92 | 54.74 | 52.92 | 54.74 | 54.74 | - |
| Nov 21, 2024 | 52.68 | 53.34 | 52.68 | 53.02 | 53.02 | - |
| Nov 20, 2024 | 51.32 | 52.62 | 51.32 | 52.62 | 52.62 | - |
| Nov 19, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Nov 18, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Nov 15, 2024 | 51.20 | 51.20 | 48.93 | 48.93 | 48.93 | - |
| Nov 14, 2024 | 52.92 | 52.92 | 52.04 | 52.04 | 52.04 | - |
| Nov 13, 2024 | 53.74 | 54.06 | 53.74 | 53.88 | 53.88 | - |
| Nov 12, 2024 | 54.90 | 55.46 | 53.86 | 53.86 | 53.86 | - |
| Nov 11, 2024 | 55.14 | 56.50 | 55.02 | 55.06 | 55.06 | 139 |
| Nov 8, 2024 | 49.89 | 50.98 | 49.89 | 50.98 | 50.98 | - |
| Nov 7, 2024 | 50.06 | 50.12 | 49.80 | 50.12 | 50.12 | - |
| Nov 6, 2024 | 49.02 | 50.52 | 49.02 | 50.50 | 50.50 | - |
| Nov 5, 2024 | 45.60 | 47.67 | 45.60 | 47.67 | 47.67 | - |
| Nov 4, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Nov 1, 2024 | 44.57 | 44.57 | 43.32 | 43.69 | 43.69 | - |
| Oct 31, 2024 | 37.57 | 38.74 | 37.57 | 38.74 | 38.74 | - |
| Oct 30, 2024 | 44.10 | 44.10 | 43.74 | 43.74 | 43.74 | - |
| Oct 29, 2024 | 44.26 | 44.56 | 44.26 | 44.56 | 44.56 | - |
| Oct 28, 2024 | 43.81 | 44.55 | 43.81 | 44.55 | 44.55 | - |
| Oct 25, 2024 | 43.20 | 43.80 | 43.20 | 43.74 | 43.74 | - |
| Oct 24, 2024 | 44.03 | 44.03 | 43.43 | 43.43 | 43.43 | - |
| Oct 23, 2024 | 44.71 | 44.71 | 44.32 | 44.32 | 44.32 | - |
| Oct 22, 2024 | 44.86 | 45.27 | 44.86 | 45.19 | 45.19 | - |
| Oct 21, 2024 | 45.34 | 45.35 | 45.34 | 45.35 | 45.35 | - |
| Oct 18, 2024 | 43.06 | 43.13 | 43.05 | 43.08 | 43.08 | - |
| Oct 17, 2024 | 43.07 | 43.44 | 43.07 | 43.35 | 43.35 | - |
| Oct 16, 2024 | 42.55 | 43.26 | 42.55 | 43.26 | 43.26 | - |
| Oct 15, 2024 | 41.22 | 41.65 | 41.22 | 41.65 | 41.65 | - |
| Oct 14, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Oct 11, 2024 | 40.96 | 41.67 | 40.88 | 41.43 | 41.43 | - |
| Oct 10, 2024 | 41.57 | 41.57 | 41.10 | 41.10 | 41.10 | - |
| Oct 9, 2024 | 41.26 | 41.75 | 41.13 | 41.75 | 41.75 | - |
| Oct 8, 2024 | 40.26 | 41.58 | 40.26 | 41.58 | 41.58 | - |
| Oct 7, 2024 | 40.98 | 40.98 | 40.38 | 40.38 | 40.38 | - |
| Oct 4, 2024 | 40.46 | 41.04 | 40.46 | 40.84 | 40.84 | - |
| Oct 3, 2024 | 41.10 | 41.10 | 40.56 | 40.56 | 40.56 | - |
| Oct 2, 2024 | 41.72 | 42.23 | 41.72 | 42.23 | 42.23 | - |
| Oct 1, 2024 | 38.93 | 42.10 | 38.93 | 42.10 | 42.10 | - |
| Sep 30, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Sep 27, 2024 | 38.43 | 38.99 | 38.43 | 38.99 | 38.99 | - |
| Sep 26, 2024 | 37.89 | 38.39 | 37.89 | 38.39 | 38.39 | - |
| Sep 25, 2024 | 38.80 | 38.80 | 38.39 | 38.39 | 38.39 | - |
| Sep 24, 2024 | 38.25 | 39.29 | 38.25 | 39.20 | 39.20 | - |
| Sep 23, 2024 | 37.53 | 38.50 | 37.53 | 38.50 | 38.50 | - |
| Sep 20, 2024 | 36.26 | 37.94 | 36.25 | 37.94 | 37.94 | 20 |
| Sep 19, 2024 | 38.13 | 39.40 | 38.13 | 39.40 | 39.40 | 20 |
| Sep 18, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Sep 17, 2024 | 34.22 | 35.71 | 34.22 | 35.71 | 35.71 | - |
| Sep 16, 2024 | 33.99 | 34.82 | 33.95 | 34.37 | 34.37 | - |
| Sep 13, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Sep 12, 2024 | 32.02 | 32.43 | 32.02 | 32.39 | 32.39 | - |
| Sep 11, 2024 | 31.26 | 32.16 | 31.26 | 32.16 | 32.16 | - |
| Sep 10, 2024 | 30.81 | 31.51 | 30.81 | 31.27 | 31.27 | 20 |
| Sep 9, 2024 | 30.81 | 31.28 | 30.81 | 31.28 | 31.28 | - |
| Sep 6, 2024 | 30.39 | 30.98 | 30.35 | 30.98 | 30.98 | - |
| Sep 5, 2024 | 30.92 | 30.92 | 30.49 | 30.49 | 30.49 | - |
| Sep 4, 2024 | 30.57 | 30.96 | 30.57 | 30.96 | 30.96 | - |
| Sep 3, 2024 | 31.57 | 31.57 | 30.94 | 30.94 | 30.94 | - |
| Sep 2, 2024 | 31.62 | 31.62 | 31.53 | 31.56 | 31.56 | - |
| Aug 30, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Aug 29, 2024 | 30.70 | 31.95 | 30.70 | 31.60 | 31.60 | - |
| Aug 28, 2024 | 30.80 | 31.28 | 30.78 | 30.85 | 30.85 | - |
| Aug 27, 2024 | 31.03 | 31.31 | 30.96 | 30.96 | 30.96 | - |
| Aug 26, 2024 | 30.80 | 31.96 | 30.80 | 31.69 | 31.69 | - |
| Aug 23, 2024 | 30.57 | 30.85 | 30.57 | 30.85 | 30.85 | - |
| Aug 22, 2024 | 30.59 | 30.61 | 30.59 | 30.61 | 30.61 | - |
| Aug 21, 2024 | 30.58 | 30.99 | 30.58 | 30.87 | 30.87 | - |
| Aug 20, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Aug 19, 2024 | 30.73 | 31.10 | 30.73 | 31.10 | 31.10 | - |
| Aug 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Aug 15, 2024 | 30.46 | 31.65 | 30.46 | 31.65 | 31.65 | - |
| Aug 14, 2024 | 30.78 | 30.99 | 30.59 | 30.81 | 30.81 | - |
| Aug 13, 2024 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | - |
| Aug 12, 2024 | 31.03 | 31.31 | 31.03 | 31.31 | 31.31 | - |
| Aug 9, 2024 | 30.90 | 30.95 | 30.90 | 30.94 | 30.94 | - |
| Aug 8, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Aug 7, 2024 | 31.25 | 31.55 | 31.09 | 31.09 | 31.09 | - |
| Aug 6, 2024 | 31.54 | 31.84 | 31.54 | 31.68 | 31.68 | - |
| Aug 5, 2024 | 31.71 | 31.71 | 31.13 | 31.13 | 31.13 | - |
| Aug 2, 2024 | 34.57 | 34.57 | 34.17 | 34.17 | 34.17 | - |
| Aug 1, 2024 | 35.45 | 36.12 | 35.45 | 36.12 | 36.12 | - |
| Jul 31, 2024 | 33.07 | 35.80 | 32.89 | 35.52 | 35.52 | - |
| Jul 30, 2024 | 34.98 | 34.98 | 33.47 | 33.47 | 33.47 | - |
| Jul 29, 2024 | 32.58 | 32.92 | 32.58 | 32.92 | 32.92 | - |
| Jul 26, 2024 | 32.01 | 32.39 | 32.01 | 32.39 | 32.39 | - |
| Jul 25, 2024 | 31.55 | 32.15 | 31.44 | 32.15 | 32.15 | - |
| Jul 24, 2024 | 31.47 | 31.64 | 31.47 | 31.64 | 31.64 | - |
| Jul 23, 2024 | 30.81 | 32.14 | 30.81 | 32.14 | 32.14 | - |
| Jul 22, 2024 | 30.81 | 31.25 | 30.81 | 31.25 | 31.25 | - |
| Jul 19, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Jul 18, 2024 | 30.14 | 30.18 | 30.05 | 30.18 | 30.18 | - |
| Jul 17, 2024 | 30.26 | 30.66 | 30.05 | 30.25 | 30.25 | - |
| Jul 16, 2024 | 29.43 | 30.63 | 29.43 | 30.60 | 30.60 | - |
| Jul 15, 2024 | 28.69 | 29.61 | 28.69 | 29.61 | 29.61 | - |
| Jul 12, 2024 | 28.44 | 28.87 | 28.41 | 28.87 | 28.87 | - |
| Jul 11, 2024 | 27.98 | 28.68 | 27.96 | 28.68 | 28.68 | - |
| Jul 10, 2024 | 27.35 | 28.13 | 27.35 | 28.00 | 28.00 | - |
| Jul 9, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| Jul 8, 2024 | 27.47 | 27.47 | 27.23 | 27.23 | 27.23 | - |
| Jul 5, 2024 | 27.60 | 28.11 | 27.60 | 28.11 | 28.11 | - |
| Jul 4, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Jul 3, 2024 | 29.08 | 29.08 | 28.69 | 28.69 | 28.69 | - |
| Jul 2, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jul 1, 2024 | 29.94 | 30.99 | 29.94 | 30.40 | 30.40 | - |
| Jun 28, 2024 | 29.67 | 30.34 | 29.67 | 30.34 | 30.34 | - |
| Jun 27, 2024 | 29.23 | 29.31 | 29.20 | 29.31 | 29.31 | - |
| Jun 26, 2024 | 28.11 | 28.15 | 27.94 | 27.94 | 27.94 | - |
| Jun 25, 2024 | 28.24 | 28.24 | 28.23 | 28.23 | 28.23 | - |
| Jun 24, 2024 | 27.79 | 27.83 | 27.79 | 27.83 | 27.83 | - |
| Jun 21, 2024 | 27.17 | 28.10 | 27.17 | 27.97 | 27.97 | - |
| Jun 20, 2024 | 25.95 | 27.07 | 25.95 | 27.07 | 27.07 | - |
| Jun 19, 2024 | 25.94 | 25.94 | 25.89 | 25.89 | 25.89 | - |
| Jun 18, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Jun 17, 2024 | 26.82 | 26.82 | 26.33 | 26.33 | 26.33 | - |
| Jun 14, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Jun 13, 2024 | 29.78 | 29.78 | 29.01 | 29.06 | 29.06 | - |
| Jun 12, 2024 | 30.26 | 30.26 | 30.23 | 30.23 | 30.23 | - |
| Jun 11, 2024 | 29.34 | 30.56 | 29.34 | 30.56 | 30.56 | - |
| Jun 10, 2024 | 28.47 | 29.17 | 28.47 | 29.17 | 29.17 | - |
| Jun 7, 2024 | 31.38 | 31.52 | 31.26 | 31.26 | 31.26 | - |
| Jun 6, 2024 | 31.32 | 31.86 | 31.32 | 31.84 | 31.84 | - |
| Jun 5, 2024 | 30.00 | 30.00 | 29.95 | 29.98 | 29.98 | - |
| Jun 4, 2024 | 28.40 | 28.40 | 28.35 | 28.39 | 28.39 | - |
| Jun 3, 2024 | 27.60 | 27.60 | 27.55 | 27.57 | 27.57 | - |
| May 31, 2024 | 28.55 | 28.56 | 27.92 | 27.92 | 27.92 | - |
| May 30, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| May 29, 2024 | 28.74 | 29.34 | 28.74 | 29.14 | 29.14 | - |
| May 28, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| May 27, 2024 | 25.12 | 25.59 | 25.10 | 25.59 | 25.59 | - |
| May 24, 2024 | 25.55 | 25.61 | 25.40 | 25.40 | 25.40 | - |
| May 23, 2024 | 26.20 | 26.20 | 25.55 | 25.76 | 25.76 | - |
| May 22, 2024 | 26.27 | 26.75 | 26.27 | 26.75 | 26.75 | - |
| May 21, 2024 | 26.29 | 26.61 | 26.17 | 26.17 | 26.17 | - |
| May 20, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| May 17, 2024 | 25.11 | 25.74 | 25.11 | 25.74 | 25.74 | - |
| May 16, 2024 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | - |
| May 15, 2024 | 25.31 | 25.65 | 25.31 | 25.57 | 25.57 | - |
| May 14, 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 25.48 | - |
| May 13, 2024 | 24.88 | 25.81 | 24.85 | 25.81 | 25.81 | - |
| May 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| May 9, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| May 8, 2024 | 22.57 | 23.40 | 22.57 | 23.40 | 23.40 | - |
| May 7, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| May 6, 2024 | 22.60 | 22.60 | 21.63 | 21.63 | 21.63 | - |
| May 3, 2024 | 23.25 | 23.25 | 22.13 | 22.16 | 22.16 | - |
| May 2, 2024 | 24.56 | 24.56 | 24.51 | 24.51 | 24.51 | - |
| Apr 30, 2024 | 21.61 | 22.27 | 21.56 | 21.92 | 21.92 | - |
| Apr 29, 2024 | 21.11 | 21.77 | 21.10 | 21.43 | 21.43 | - |
| Apr 26, 2024 | 20.54 | 20.54 | 20.51 | 20.51 | 20.51 | - |
| Apr 25, 2024 | 20.74 | 20.74 | 20.58 | 20.60 | 20.60 | - |
| Apr 24, 2024 | 21.32 | 21.32 | 20.81 | 20.86 | 20.86 | - |
Related Tickers
AXD2.F Heron Therapeutics, Inc.
1.9010
+1.39%
RXK3.F SELLAS Life Sciences Group, Inc.
1.1500
-2.21%
REGN34.SA Regeneron Pharmaceuticals, Inc.
55.72
0.00%
REGN.VI Regeneron Pharmaceuticals, Inc.
515.20
-0.88%
BVNRY Bavarian Nordic A/S
7.72
0.00%
SNGX Soligenix, Inc.
2.0700
+0.49%
ICU SeaStar Medical Holding Corporation
1.2500
0.00%
XFOR X4 Pharmaceuticals, Inc.
0.2013
-0.84%
MREO Mereo BioPharma Group plc
2.5600
+2.40%
XERS Xeris Biopharma Holdings, Inc.
4.1300
+0.73%