NasdaqCM - Delayed Quote • USD
Corcept Therapeutics Incorporated (CORT)
At close: April 25 at 4:00 PM EDT
Currency in USD 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 25, 2024 | 22.47 | 22.73 | 22.00 | 22.21 | 22.21 | 1,176,200 |
Apr 24, 2024 | 23.00 | 23.29 | 22.05 | 22.48 | 22.48 | 1,087,700 |
Apr 23, 2024 | 22.76 | 24.23 | 22.36 | 23.00 | 23.00 | 1,885,100 |
Apr 22, 2024 | 21.32 | 22.79 | 20.84 | 22.30 | 22.30 | 3,898,000 |
Apr 19, 2024 | 22.60 | 23.03 | 22.56 | 22.95 | 22.95 | 924,800 |
Apr 18, 2024 | 22.87 | 23.44 | 22.57 | 22.66 | 22.66 | 971,200 |
Apr 17, 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 23.00 | 957,800 |
Apr 16, 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 23.39 | 714,300 |
Apr 15, 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 23.15 | 724,400 |
Apr 12, 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 23.51 | 426,900 |
Apr 11, 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 23.82 | 569,100 |
Apr 10, 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 23.80 | 818,100 |
Apr 9, 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 25.46 | 855,600 |
Apr 8, 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 24.23 | 952,800 |
Apr 5, 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 25.20 | 723,300 |
Apr 4, 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 25.05 | 776,700 |
Apr 3, 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 25.65 | 569,600 |
Apr 2, 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 25.36 | 1,032,600 |
Apr 1, 2024 | 24.95 | 26.10 | 24.94 | 25.74 | 25.74 | 838,000 |
Mar 28, 2024 | 25.43 | 25.69 | 25.19 | 25.19 | 25.19 | 845,300 |
Mar 27, 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 25.32 | 746,700 |
Mar 26, 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 24.75 | 568,000 |
Mar 25, 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 24.66 | 853,700 |
Mar 22, 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 24.50 | 747,100 |
Mar 21, 2024 | 24.48 | 24.95 | 24.33 | 24.75 | 24.75 | 770,800 |
Mar 20, 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 24.41 | 770,600 |
Mar 19, 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 24.25 | 769,200 |
Mar 18, 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 24.31 | 1,607,900 |
Mar 15, 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 23.23 | 1,883,400 |
Mar 14, 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 23.67 | 763,500 |
Mar 13, 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 24.20 | 578,200 |
Mar 12, 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 24.46 | 1,190,600 |
Mar 11, 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 23.75 | 616,300 |
Mar 8, 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 23.64 | 631,600 |
Mar 7, 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 23.38 | 715,600 |
Mar 6, 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 23.03 | 663,100 |
Mar 5, 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 23.18 | 906,300 |
Mar 4, 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 24.15 | 978,200 |
Mar 1, 2024 | 23.59 | 24.44 | 23.12 | 24.06 | 24.06 | 1,282,200 |
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 23.50 | 936,400 |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 23.70 | 916,900 |
Feb 27, 2024 | 23.45 | 24.49 | 23.44 | 24.15 | 24.15 | 1,430,600 |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 23.13 | 981,300 |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 22.45 | 844,500 |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 22.99 | 1,378,000 |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 21.66 | 900,100 |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 22.58 | 1,001,800 |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 22.71 | 2,347,200 |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 24.46 | 1,537,200 |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 24.20 | 1,884,800 |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 23.05 | 1,894,500 |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 23.95 | 1,398,800 |
Feb 9, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 23.01 | 1,184,700 |
Feb 8, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 22.49 | 1,023,500 |
Feb 7, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 22.26 | 992,400 |
Feb 6, 2024 | 21.38 | 22.06 | 21.08 | 22.02 | 22.02 | 1,049,800 |
Feb 5, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 21.47 | 1,296,600 |
Feb 2, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 21.58 | 1,398,500 |
Feb 1, 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 21.63 | 3,048,900 |
Jan 31, 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 21.10 | 1,768,500 |
Jan 30, 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 21.87 | 2,208,100 |
Jan 29, 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 22.33 | 2,077,700 |
Jan 26, 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 21.66 | 2,996,800 |
Jan 25, 2024 | 22.93 | 23.26 | 22.62 | 22.96 | 22.96 | 1,784,100 |
Jan 24, 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 22.87 | 1,388,900 |
Jan 23, 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 23.44 | 2,339,800 |
Jan 22, 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 23.56 | 4,167,200 |
Jan 19, 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 24.42 | 5,014,800 |
Jan 18, 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 24.74 | 1,970,300 |
Jan 17, 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 24.82 | 1,665,300 |
Jan 16, 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 24.61 | 2,543,600 |
Jan 12, 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 23.20 | 1,370,500 |
Jan 11, 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 23.45 | 1,417,500 |
Jan 10, 2024 | 25.08 | 25.10 | 23.83 | 24.54 | 24.54 | 2,679,000 |
Jan 9, 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 25.10 | 2,891,200 |
Jan 8, 2024 | 26.00 | 27.54 | 25.19 | 27.46 | 27.46 | 1,769,400 |
Jan 5, 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 24.28 | 1,218,300 |
Jan 4, 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 25.34 | 1,453,300 |
Jan 3, 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 25.39 | 2,550,600 |
Jan 2, 2024 | 22.11 | 25.73 | 22.00 | 24.16 | 24.16 | 7,379,800 |
Dec 29, 2023 | 32.87 | 33.07 | 32.43 | 32.48 | 32.48 | 910,300 |
Dec 28, 2023 | 32.97 | 33.28 | 32.82 | 32.88 | 32.88 | 493,800 |
Dec 27, 2023 | 32.64 | 33.13 | 32.48 | 32.82 | 32.82 | 888,900 |
Dec 26, 2023 | 32.78 | 33.19 | 32.06 | 32.42 | 32.42 | 465,100 |
Dec 22, 2023 | 31.75 | 32.84 | 31.70 | 32.76 | 32.76 | 813,300 |
Dec 21, 2023 | 31.17 | 31.75 | 30.72 | 31.66 | 31.66 | 625,200 |
Dec 20, 2023 | 31.50 | 31.80 | 30.85 | 30.88 | 30.88 | 726,000 |
Dec 19, 2023 | 30.71 | 31.45 | 30.66 | 31.23 | 31.23 | 853,800 |
Dec 18, 2023 | 29.98 | 30.64 | 29.71 | 30.54 | 30.54 | 760,900 |
Dec 15, 2023 | 29.98 | 30.23 | 29.66 | 29.75 | 29.75 | 1,859,500 |
Dec 14, 2023 | 30.12 | 30.34 | 29.76 | 29.83 | 29.83 | 1,062,000 |
Dec 13, 2023 | 28.19 | 30.74 | 28.13 | 30.07 | 30.07 | 1,622,200 |
Dec 12, 2023 | 27.32 | 27.92 | 26.93 | 27.85 | 27.85 | 363,900 |
Dec 11, 2023 | 26.74 | 27.24 | 26.32 | 27.19 | 27.19 | 458,200 |
Dec 8, 2023 | 26.74 | 26.98 | 26.46 | 26.54 | 26.54 | 369,600 |
Dec 7, 2023 | 26.92 | 27.10 | 26.30 | 26.73 | 26.73 | 490,200 |
Dec 6, 2023 | 26.39 | 27.13 | 26.29 | 27.04 | 27.04 | 368,000 |
Dec 5, 2023 | 26.14 | 26.77 | 26.01 | 26.46 | 26.46 | 528,000 |
Dec 4, 2023 | 26.00 | 26.38 | 25.84 | 26.26 | 26.26 | 433,600 |
Dec 1, 2023 | 25.47 | 26.00 | 25.27 | 25.97 | 25.97 | 578,000 |
Nov 30, 2023 | 25.59 | 25.98 | 25.21 | 25.47 | 25.47 | 672,000 |
Nov 29, 2023 | 25.61 | 25.89 | 25.39 | 25.56 | 25.56 | 374,500 |
Nov 28, 2023 | 25.27 | 25.48 | 24.88 | 25.45 | 25.45 | 410,100 |
Nov 27, 2023 | 25.31 | 25.42 | 24.86 | 25.27 | 25.27 | 503,200 |
Nov 24, 2023 | 25.37 | 25.60 | 25.24 | 25.33 | 25.33 | 171,500 |
Nov 22, 2023 | 25.57 | 25.94 | 25.17 | 25.34 | 25.34 | 695,000 |
Nov 21, 2023 | 25.93 | 25.93 | 25.32 | 25.42 | 25.42 | 367,900 |
Nov 20, 2023 | 25.88 | 26.29 | 25.82 | 25.94 | 25.94 | 431,300 |
Nov 17, 2023 | 25.28 | 25.94 | 25.00 | 25.91 | 25.91 | 1,113,400 |
Nov 16, 2023 | 25.41 | 25.73 | 25.03 | 25.11 | 25.11 | 424,000 |
Nov 15, 2023 | 25.32 | 25.84 | 25.24 | 25.38 | 25.38 | 561,900 |
Nov 14, 2023 | 25.44 | 25.73 | 25.10 | 25.44 | 25.44 | 772,800 |
Nov 13, 2023 | 24.76 | 25.01 | 24.44 | 24.82 | 24.82 | 628,300 |
Nov 10, 2023 | 25.13 | 25.59 | 24.62 | 25.03 | 25.03 | 632,500 |
Nov 9, 2023 | 25.87 | 25.87 | 24.76 | 24.91 | 24.91 | 756,200 |
Nov 8, 2023 | 25.87 | 26.07 | 25.45 | 25.76 | 25.76 | 698,700 |
Nov 7, 2023 | 25.74 | 26.02 | 25.13 | 25.74 | 25.74 | 904,200 |
Nov 6, 2023 | 26.72 | 26.75 | 25.70 | 25.91 | 25.91 | 1,091,200 |
Nov 3, 2023 | 25.65 | 25.86 | 25.04 | 25.62 | 25.62 | 1,552,100 |
Nov 2, 2023 | 27.86 | 28.44 | 24.51 | 25.29 | 25.29 | 2,890,900 |
Nov 1, 2023 | 27.96 | 28.12 | 26.95 | 28.09 | 28.09 | 1,215,800 |
Oct 31, 2023 | 27.66 | 28.24 | 27.52 | 28.08 | 28.08 | 667,900 |
Oct 30, 2023 | 27.53 | 27.72 | 27.26 | 27.33 | 27.33 | 433,800 |
Oct 27, 2023 | 27.57 | 27.72 | 27.03 | 27.26 | 27.26 | 602,000 |
Oct 26, 2023 | 27.69 | 27.95 | 27.39 | 27.56 | 27.56 | 433,800 |
Oct 25, 2023 | 28.04 | 28.25 | 27.50 | 27.51 | 27.51 | 443,600 |
Oct 24, 2023 | 27.52 | 28.15 | 27.52 | 28.05 | 28.05 | 576,200 |
Oct 23, 2023 | 27.79 | 28.10 | 27.15 | 27.25 | 27.25 | 723,900 |
Oct 20, 2023 | 28.18 | 28.39 | 27.68 | 27.92 | 27.92 | 775,500 |
Oct 19, 2023 | 28.33 | 28.39 | 27.78 | 28.00 | 28.00 | 446,400 |
Oct 18, 2023 | 28.72 | 29.18 | 28.12 | 28.29 | 28.29 | 492,500 |
Oct 17, 2023 | 28.09 | 28.56 | 28.09 | 28.33 | 28.33 | 481,600 |
Oct 16, 2023 | 27.76 | 28.48 | 27.67 | 28.09 | 28.09 | 530,300 |
Oct 13, 2023 | 27.75 | 28.44 | 27.27 | 27.56 | 27.56 | 742,900 |
Oct 12, 2023 | 27.42 | 27.69 | 27.11 | 27.62 | 27.62 | 680,000 |
Oct 11, 2023 | 27.39 | 27.63 | 27.04 | 27.59 | 27.59 | 386,300 |
Oct 10, 2023 | 26.62 | 27.78 | 26.55 | 27.39 | 27.39 | 520,200 |
Oct 9, 2023 | 26.22 | 27.07 | 26.08 | 26.64 | 26.64 | 429,700 |
Oct 6, 2023 | 26.33 | 27.24 | 26.24 | 26.40 | 26.40 | 729,400 |
Oct 5, 2023 | 25.75 | 26.64 | 25.75 | 26.49 | 26.49 | 544,000 |
Oct 4, 2023 | 26.02 | 26.41 | 25.75 | 25.90 | 25.90 | 550,700 |
Oct 3, 2023 | 26.21 | 26.58 | 25.91 | 26.17 | 26.17 | 783,300 |
Oct 2, 2023 | 27.24 | 27.32 | 25.79 | 26.29 | 26.29 | 1,630,900 |
Sep 29, 2023 | 32.55 | 32.74 | 25.15 | 27.25 | 27.25 | 5,046,300 |
Sep 28, 2023 | 32.29 | 33.16 | 32.11 | 32.99 | 32.99 | 585,300 |
Sep 27, 2023 | 32.74 | 33.46 | 32.31 | 32.37 | 32.37 | 563,600 |
Sep 26, 2023 | 32.46 | 32.69 | 32.35 | 32.47 | 32.47 | 563,200 |
Sep 25, 2023 | 31.73 | 32.49 | 31.42 | 32.32 | 32.32 | 505,100 |
Sep 22, 2023 | 32.03 | 32.42 | 31.55 | 31.64 | 31.64 | 619,200 |
Sep 21, 2023 | 31.76 | 32.19 | 31.47 | 31.93 | 31.93 | 537,700 |
Sep 20, 2023 | 33.23 | 33.35 | 31.99 | 32.04 | 32.04 | 428,500 |
Sep 19, 2023 | 32.41 | 33.03 | 32.20 | 32.97 | 32.97 | 404,900 |
Sep 18, 2023 | 33.25 | 33.26 | 32.03 | 32.32 | 32.32 | 479,900 |
Sep 15, 2023 | 33.81 | 33.81 | 33.19 | 33.47 | 33.47 | 1,594,200 |
Sep 14, 2023 | 33.52 | 34.28 | 33.30 | 33.80 | 33.80 | 756,700 |
Sep 13, 2023 | 33.04 | 33.77 | 32.99 | 33.62 | 33.62 | 556,200 |
Sep 12, 2023 | 33.11 | 33.30 | 32.89 | 33.03 | 33.03 | 431,400 |
Sep 11, 2023 | 32.93 | 33.06 | 32.52 | 33.04 | 33.04 | 432,600 |
Sep 8, 2023 | 33.16 | 33.76 | 32.87 | 32.94 | 32.94 | 885,800 |
Sep 7, 2023 | 31.64 | 33.26 | 31.63 | 33.15 | 33.15 | 633,700 |
Sep 6, 2023 | 31.88 | 31.97 | 31.06 | 31.53 | 31.53 | 645,400 |
Sep 5, 2023 | 32.90 | 32.90 | 31.26 | 31.65 | 31.65 | 882,500 |
Sep 1, 2023 | 32.73 | 33.24 | 32.46 | 33.10 | 33.10 | 492,000 |
Aug 31, 2023 | 32.80 | 33.05 | 32.67 | 32.73 | 32.73 | 377,200 |
Aug 30, 2023 | 32.84 | 32.98 | 32.30 | 32.87 | 32.87 | 304,100 |
Aug 29, 2023 | 32.34 | 32.92 | 32.07 | 32.83 | 32.83 | 565,700 |
Aug 28, 2023 | 31.73 | 32.29 | 31.73 | 32.22 | 32.22 | 404,200 |
Aug 25, 2023 | 31.81 | 32.11 | 31.48 | 31.73 | 31.73 | 369,900 |
Aug 24, 2023 | 31.80 | 31.89 | 31.39 | 31.77 | 31.77 | 676,800 |
Aug 23, 2023 | 32.00 | 32.14 | 31.48 | 31.81 | 31.81 | 563,600 |
Aug 22, 2023 | 31.37 | 31.71 | 31.24 | 31.70 | 31.70 | 421,000 |
Aug 21, 2023 | 31.00 | 31.85 | 30.98 | 31.42 | 31.42 | 626,200 |
Aug 18, 2023 | 30.33 | 30.97 | 30.23 | 30.93 | 30.93 | 393,100 |
Aug 17, 2023 | 30.66 | 30.91 | 30.34 | 30.51 | 30.51 | 430,300 |
Aug 16, 2023 | 30.94 | 31.12 | 30.45 | 30.56 | 30.56 | 384,500 |
Aug 15, 2023 | 31.14 | 31.14 | 30.52 | 30.96 | 30.96 | 529,000 |
Aug 14, 2023 | 30.77 | 31.15 | 30.33 | 31.07 | 31.07 | 644,300 |
Aug 11, 2023 | 30.74 | 31.01 | 30.52 | 30.87 | 30.87 | 465,700 |
Aug 10, 2023 | 30.17 | 30.95 | 30.12 | 30.70 | 30.70 | 532,200 |
Aug 9, 2023 | 30.70 | 30.70 | 29.95 | 30.17 | 30.17 | 673,000 |
Aug 8, 2023 | 30.12 | 30.54 | 29.94 | 30.48 | 30.48 | 877,400 |
Aug 7, 2023 | 31.56 | 31.62 | 29.89 | 30.23 | 30.23 | 1,256,700 |
Aug 4, 2023 | 31.24 | 31.26 | 29.63 | 31.19 | 31.19 | 1,417,800 |
Aug 3, 2023 | 26.00 | 31.90 | 25.41 | 31.24 | 31.24 | 4,766,500 |
Aug 2, 2023 | 25.00 | 25.19 | 24.82 | 25.01 | 25.01 | 559,000 |
Aug 1, 2023 | 25.48 | 25.87 | 24.98 | 25.00 | 25.00 | 914,400 |
Jul 31, 2023 | 25.35 | 25.67 | 25.09 | 25.48 | 25.48 | 719,400 |
Jul 28, 2023 | 25.33 | 25.48 | 25.12 | 25.35 | 25.35 | 482,700 |
Jul 27, 2023 | 25.22 | 25.26 | 24.83 | 25.03 | 25.03 | 452,700 |
Jul 26, 2023 | 24.41 | 25.10 | 24.41 | 25.09 | 25.09 | 478,500 |
Jul 25, 2023 | 24.28 | 24.48 | 24.06 | 24.37 | 24.37 | 384,000 |
Jul 24, 2023 | 23.84 | 24.42 | 23.67 | 24.29 | 24.29 | 561,100 |
Jul 21, 2023 | 23.45 | 23.95 | 23.35 | 23.84 | 23.84 | 522,800 |
Jul 20, 2023 | 23.15 | 23.39 | 23.07 | 23.33 | 23.33 | 278,500 |
Jul 19, 2023 | 23.45 | 23.70 | 22.99 | 23.07 | 23.07 | 434,500 |
Jul 18, 2023 | 23.12 | 24.05 | 23.08 | 23.34 | 23.34 | 529,500 |
Jul 17, 2023 | 22.84 | 23.02 | 22.63 | 22.94 | 22.94 | 374,600 |
Jul 14, 2023 | 22.63 | 23.02 | 22.49 | 22.82 | 22.82 | 345,700 |
Jul 13, 2023 | 22.76 | 22.85 | 22.52 | 22.62 | 22.62 | 304,500 |
Jul 12, 2023 | 22.83 | 22.93 | 22.61 | 22.71 | 22.71 | 340,100 |
Jul 11, 2023 | 22.57 | 22.74 | 22.45 | 22.56 | 22.56 | 210,300 |
Jul 10, 2023 | 22.19 | 22.61 | 22.19 | 22.49 | 22.49 | 283,700 |
Jul 7, 2023 | 22.06 | 22.35 | 21.92 | 22.17 | 22.17 | 371,200 |
Jul 6, 2023 | 21.95 | 22.04 | 21.77 | 21.97 | 21.97 | 304,300 |
Jul 5, 2023 | 22.12 | 22.30 | 21.85 | 22.14 | 22.14 | 458,300 |
Jul 3, 2023 | 22.21 | 22.26 | 21.85 | 22.11 | 22.11 | 234,100 |
Jun 30, 2023 | 21.81 | 22.39 | 21.79 | 22.25 | 22.25 | 725,300 |
Jun 29, 2023 | 21.42 | 21.76 | 21.20 | 21.63 | 21.63 | 366,800 |
Jun 28, 2023 | 21.73 | 21.73 | 21.34 | 21.44 | 21.44 | 315,100 |
Jun 27, 2023 | 21.56 | 21.72 | 21.40 | 21.58 | 21.58 | 310,800 |
Jun 26, 2023 | 21.88 | 21.91 | 21.50 | 21.59 | 21.59 | 431,700 |
Jun 23, 2023 | 22.34 | 22.48 | 21.75 | 21.86 | 21.86 | 1,233,000 |
Jun 22, 2023 | 22.49 | 22.65 | 22.29 | 22.35 | 22.35 | 666,800 |
Jun 21, 2023 | 22.77 | 22.95 | 22.32 | 22.46 | 22.46 | 738,100 |
Jun 20, 2023 | 23.10 | 23.10 | 22.77 | 22.90 | 22.90 | 494,900 |
Jun 16, 2023 | 23.55 | 23.55 | 22.76 | 23.13 | 23.13 | 2,128,800 |
Jun 15, 2023 | 22.76 | 23.20 | 22.63 | 23.19 | 23.19 | 658,600 |
Jun 14, 2023 | 23.36 | 23.55 | 22.60 | 22.72 | 22.72 | 682,600 |
Jun 13, 2023 | 23.36 | 23.58 | 23.18 | 23.31 | 23.31 | 394,700 |
Jun 12, 2023 | 23.32 | 23.53 | 23.04 | 23.38 | 23.38 | 380,500 |
Jun 9, 2023 | 23.99 | 24.01 | 23.24 | 23.32 | 23.32 | 357,500 |
Jun 8, 2023 | 23.81 | 24.07 | 23.60 | 24.04 | 24.04 | 431,400 |
Jun 7, 2023 | 23.65 | 24.19 | 23.65 | 23.87 | 23.87 | 525,000 |
Jun 6, 2023 | 23.24 | 23.72 | 23.11 | 23.56 | 23.56 | 467,500 |
Jun 5, 2023 | 23.08 | 23.33 | 22.84 | 23.23 | 23.23 | 470,900 |
Jun 2, 2023 | 22.94 | 23.30 | 22.81 | 23.26 | 23.26 | 471,600 |
Jun 1, 2023 | 23.46 | 23.46 | 22.90 | 22.97 | 22.97 | 464,100 |
May 31, 2023 | 23.13 | 23.71 | 23.13 | 23.49 | 23.49 | 934,000 |
May 30, 2023 | 24.03 | 24.11 | 23.02 | 23.05 | 23.05 | 500,300 |
May 26, 2023 | 24.37 | 24.55 | 23.95 | 23.98 | 23.98 | 441,300 |
May 25, 2023 | 24.61 | 24.68 | 23.98 | 24.52 | 24.52 | 550,200 |
May 24, 2023 | 25.13 | 25.13 | 24.59 | 24.69 | 24.69 | 453,900 |
May 23, 2023 | 24.75 | 25.67 | 24.63 | 25.15 | 25.15 | 767,600 |
May 22, 2023 | 24.10 | 24.81 | 24.10 | 24.64 | 24.64 | 480,300 |
May 19, 2023 | 24.23 | 24.29 | 23.92 | 24.10 | 24.10 | 453,900 |
May 18, 2023 | 24.25 | 24.41 | 23.83 | 24.05 | 24.05 | 570,600 |
May 17, 2023 | 24.35 | 24.68 | 24.17 | 24.44 | 24.44 | 638,600 |
May 16, 2023 | 24.06 | 24.39 | 23.78 | 24.29 | 24.29 | 566,800 |
May 15, 2023 | 23.77 | 24.28 | 23.59 | 24.06 | 24.06 | 590,400 |
May 12, 2023 | 23.84 | 23.98 | 23.57 | 23.64 | 23.64 | 535,200 |
May 11, 2023 | 23.97 | 24.04 | 23.73 | 23.91 | 23.91 | 555,300 |
May 10, 2023 | 23.93 | 24.18 | 23.76 | 24.00 | 24.00 | 518,400 |
May 9, 2023 | 23.58 | 24.04 | 23.51 | 23.82 | 23.82 | 632,300 |
May 8, 2023 | 23.98 | 24.18 | 23.75 | 23.76 | 23.76 | 693,900 |
May 5, 2023 | 24.19 | 24.19 | 23.55 | 24.07 | 24.07 | 554,000 |
May 4, 2023 | 23.20 | 24.16 | 21.84 | 24.00 | 24.00 | 1,085,800 |
May 3, 2023 | 22.65 | 23.33 | 22.05 | 23.10 | 23.10 | 1,308,000 |
May 2, 2023 | 22.65 | 22.98 | 22.37 | 22.39 | 22.39 | 1,204,600 |
May 1, 2023 | 22.40 | 22.89 | 22.26 | 22.77 | 22.77 | 1,134,700 |
Apr 28, 2023 | 22.37 | 22.93 | 22.27 | 22.53 | 22.53 | 737,000 |
Apr 27, 2023 | 22.36 | 22.45 | 22.04 | 22.31 | 22.31 | 573,600 |
Apr 26, 2023 | 22.16 | 22.26 | 21.93 | 22.23 | 22.23 | 512,500 |
Related Tickers
CYTK Cytokinetics, Incorporated
64.80
-3.02%
JANX Janux Therapeutics, Inc.
47.10
-2.30%
IMVT Immunovant, Inc.
27.75
-3.65%
DAWN Day One Biopharmaceuticals, Inc.
13.21
-13.03%
APLS Apellis Pharmaceuticals, Inc.
47.93
-4.01%
BHVN Biohaven Ltd.
38.54
-0.46%
MLTX MoonLake Immunotherapeutics
42.25
-0.42%
BBIO BridgeBio Pharma, Inc.
24.33
-2.80%
BPMC Blueprint Medicines Corporation
90.73
-1.66%
PRTA Prothena Corporation plc
20.56
0.00%