Intercept Pharmaceuticals, Inc. Historical Data

ICPT
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 10.73
+0.00%
$ -- $ 3,274
Jul 20, 2023 $ 10.73
-1.83%
$ 21.47 billion $ 3,274
Jul 19, 2023 $ 10.93
-2.84%
$ 21.87 billion $ 22
Jul 18, 2023 $ 11.25
-0.35%
$ 22.51 billion $ 34
Jul 17, 2023 $ 11.29
-0.62%
$ 22.59 billion $ 169
Jul 14, 2023 $ 11.18
-2.15%
$ 22.35 billion $ 34
Jul 13, 2023 $ 11.42
+2.47%
$ 22.84 billion $ 114
Jul 12, 2023 $ 11.14
+0.22%
$ 22.29 billion $ 22
Jul 11, 2023 $ 11.12
-0.13%
$ 22.24 billion $ 44
Jul 10, 2023 $ 11.13
-1.15%
$ 22.27 billion $ 22
Jul 9, 2023 $ 11.27
+0.00%
$ 22.53 billion $ 113
Jul 8, 2023 $ 11.27
+0.00%
$ 22.53 billion $ 113
Jul 7, 2023 $ 11.27
-1.36%
$ 22.53 billion $ 113
Jul 6, 2023 $ 11.42
+3.77%
$ 22.84 billion $ 171
Jul 5, 2023 $ 11.01
-1.57%
$ 22.01 billion $ 165
Jul 4, 2023 $ 11.18
+0.00%
$ 22.36 billion $ 570
Jul 3, 2023 $ 11.18
+1.13%
$ 22.36 billion $ 570
Jul 2, 2023 $ 11.05
+0.00%
$ 22.11 billion $ 553
Jul 1, 2023 $ 11.05
+0.00%
$ 22.11 billion $ 553
Jun 30, 2023 $ 11.05
-0.94%
$ 22.11 billion $ 553
Jun 29, 2023 $ 11.16
+2.10%
$ 22.32 billion $ 1,462
Jun 28, 2023 $ 10.93
-2.67%
$ 21.86 billion $ 1,913
Jun 27, 2023 $ 11.23
-0.88%
$ 22.46 billion $ 1,415
Jun 26, 2023 $ 11.33
-3.66%
$ 22.66 billion $ 578
Jun 25, 2023 $ 11.76
+0.00%
$ 23.52 billion $ 235
Jun 24, 2023 $ 11.76
+0.00%
$ 23.52 billion $ 235
Jun 23, 2023 $ 11.76
+1.69%
$ 23.52 billion $ 235
Jun 22, 2023 $ 11.57
-1.28%
$ 23.13 billion $ 35
Jun 21, 2023 $ 11.71
+4.64%
$ 23.43 billion $ 1,183
Jun 20, 2023 $ 11.2
-6.36%
$ 22.39 billion $ 2,754
Jun 16, 2023 $ 11.71
-0.93%
$ -- $ 23
Jun 15, 2023 $ 11.82
-1.54%
$ 23.65 billion $ 615
Jun 14, 2023 $ 12.01
-1.92%
$ 24.02 billion $ 24,524
Jun 13, 2023 $ 12.25
+3.60%
$ 24.49 billion $ 24,698
Jun 12, 2023 $ 11.82
-0.34%
$ 23.64 billion $ 3,877
Jun 11, 2023 $ 11.86
+0.00%
$ 23.72 billion $ 3,214
Jun 10, 2023 $ 11.86
+0.00%
$ 23.72 billion $ 3,214
Jun 9, 2023 $ 11.86
-3.22%
$ 23.72 billion $ 3,214
Jun 8, 2023 $ 12.26
+2.21%
$ 24.51 billion $ 21,042
Jun 7, 2023 $ 11.99
+6.34%
$ 23.98 billion $ 43,979
Jun 6, 2023 $ 11.28
+0.80%
$ 22.55 billion $ 248
Jun 5, 2023 $ 11.19
+0.40%
$ 22.37 billion $ 78
Jun 4, 2023 $ 11.14
+0.00%
$ 22.28 billion $ 22
Jun 3, 2023 $ 11.14
+0.00%
$ 22.28 billion $ 22
Jun 2, 2023 $ 11.14
+3.44%
$ 22.28 billion $ 22
Jun 1, 2023 $ 10.63
+0.85%
$ 21.25 billion $ 10,625
May 31, 2023 $ 10.54
-2.50%
$ 21.07 billion $ 10,535
May 30, 2023 $ 10.8
+5.47%
$ 21.61 billion $ 1,145
May 29, 2023 $ 10.25
+0.00%
$ 20.49 billion $ 246
May 28, 2023 $ 10.25
+0.00%
$ 20.49 billion $ 246
Download