Corcept Therapeutics Inc Historical Data - HTD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Corcept Therapeutics Inc (HTD)
Corcept Therapeutics Inc (HTD) Historical

Corcept Therapeutics Inc (HTD)

32.80

0.639999

(1.99%)

Closed July 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.779999	2.43597439101	32.02	32.72	31.44	187	31.88847185	DE
4	2.239999	7.32983965969	30.56	32.72	27.01	196	29.31831481	DE
12	9.539999	41.0146130696	23.26	34	21.95	199	27.93888659	DE
26	12.599999	62.3762326733	20.2	34	19.399999	274	23.38613185	DE
52	2.199999	7.18953921569	30.6	34	17.899999	348	24.15094526	DE
156	2.199999	7.18953921569	30.6	34	17.899999	348	24.15094526	DE
260	2.199999	7.18953921569	30.6	34	17.899999	348	24.15094526	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	32.72	1.04	3.28	32.72	32.72	32.72	100
1721939220	31.68	0	0.00	31.68	31.68	31.68	0
1721852820	31.68	-0.32	-1.00	31.68	31.68	31.68	130
1721766420	32	1.2	3.90	32.02	32.02	31.44	243
1721679960	30.8	0	0.00	30.8	30.8	30.8	0
1721420760	30.8	0	0.00	30.8	30.8	30.8	0
1721334360	30.8	1.38	4.69	30.8	30.8	30.8	80
1721247960	29.42	0	0.00	29.42	29.42	29.42	0
1721161560	29.42	0.32	1.10	29.42	29.42	29.42	1
1721075160	29.1	0.56	1.96	28.69	29.1	28.69	565
1720815960	28.54	0	0.00	28.54	28.54	28.54	0
1720729560	28.54	1.17	4.27	28.53	28.54	28.53	314
1720643220	27.37	0.36	1.33	27.37	27.37	27.37	15
1720556760	27.01	-1.01	-3.60	27.01	27.01	27.01	1
1720470360	28.02	-0.45	-1.58	28.02	28.02	28.02	6
1720211220	28.47	0	0.00	28.47	28.47	28.47	0
1720124820	28.47	0	0.00	28.47	28.47	28.47	0
1720038420	28.47	-2.53	-8.16	28.98	28.98	28.47	800
1719952020	31	0	0.00	31	31	31	0
1719865620	31	1.41	4.77	30.56	31	30.56	5
1719606420	29.59	0	0.00	29.59	29.59	29.59	0
1719520020	29.59	1.32	4.67	29.59	29.59	29.59	3
1719433560	28.27	0	0.00	28.27	28.27	28.27	0
1719347160	28.27	-0.06	-0.21	28.27	28.27	28.27	1
1719260820	28.33	1.31	4.85	28.33	28.33	28.33	5
1719001560	27.02	0	0.00	27.02	27.02	27.02	0
1718915160	27.02	0	0.00	27.02	27.02	27.02	0
1718828760	27.02	0	0.00	27.02	27.02	27.02	0
1718742360	27.02	0.69	2.62	27.02	27.02	27.02	27
1718656020	26.33	-0.77	-2.84	27.35	27.35	26.33	45
1718396820	27.1	-3.36	-11.03	29.4	29.4	27.1	918
1718310420	30.46	0	0.00	30.46	30.46	30.46	0
1718224020	30.46	-0.04	-0.13	30.51	30.51	30.46	1126
1718137620	30.5	1.39	4.77	30.04	30.5	30.04	99
1718051220	29.11	-2.89	-9.03	29.1	29.11	29.1	127
1717792020	32	0.69	2.20	31.98	32	31.95	133
1717705620	31.31	0.72	2.35	31.31	31.31	31.31	100
1717619220	30.59	0.28	0.92	30.59	30.59	30.59	50
1717532820	30.31	2.21	7.86	30.31	30.31	30.31	400
1717446420	28.1	-1.17	-4.00	28.1	28.1	28.1	4
1717187220	29.27	0	0.00	29.27	29.27	29.27	0
1717100820	29.27	0	0.00	29.27	29.27	29.27	0
1717014420	29.27	-0.83	-2.76	29	29.27	29	71
1716928020	30.1	4.05	15.55	25.96	34	25.96	276
1716841560	26.05	0.21	0.81	25.79	26.05	25.79	619
1716582420	25.84	0	0.00	25.84	25.84	25.84	0
1716496020	25.84	-0.92	-3.44	26.71	26.71	25.84	105
1716409560	26.76	0	0.00	26.76	26.76	26.76	0
1716323160	26.76	0	0.00	26.76	26.76	26.76	0
1716236760	26.76	0.94	3.64	26.35	26.76	26.35	125
1715977620	25.82	0.32	1.25	25.82	25.82	25.82	15
1715891220	25.5	-0.29	-1.12	25.36	25.5	25.36	11
1715804820	25.79	0.37	1.46	25.79	25.79	25.79	5
1715718420	25.42	-0.98	-3.71	25.42	25.42	25.42	100
1715631960	26.4	1.27	5.05	24.87	26.4	24.87	368
1715372820	25.13	2.63	11.69	24.6	25.13	24.6	111
1715286420	22.5	0	0.00	22.5	22.5	22.5	0
1715200020	22.5	0.07	0.31	22.57	22.57	22.5	8
1715113620	22.43	0.48	2.19	22.5	22.5	22.43	67
1715027220	21.95	-0.03	-0.14	22.6	22.6	21.95	175
1714768020	21.98	-0.9	-3.93	23.26	23.26	21.98	615
1714681560	22.88	0.65	2.92	24.56	25.73	22.88	783
1714508820	22.23	0.46	2.11	21.99	22.23	21.99	150
1714422420	21.77	0.61	2.88	21.77	21.77	21.77	79

Corcept Therapeutics

UQM Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions