Intercept Pharmaceuticals, Inc. Historical Data

ICPT
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 10.73
-2.89%
$ -- $ 9,930
Jun 2023 $ 11.05
+4.94%
$ 22.11 billion $ 150,017
May 2023 $ 10.54
-38.95%
$ 21.07 billion $ 95,735
Apr 2023 $ 17.25
+26.36%
$ 34.51 billion $ 20,980
Mar 2023 $ 13.46
-33.32%
$ -- $ 35,467
Feb 2023 $ 20.19
+10.45%
$ 40.37 billion $ 33,557
Jan 2023 $ 18.27
+36.64%
$ 36.55 billion $ 980
Dec 2022 $ 12.21
-13.31%
$ -- $ 37,286
Nov 2022 $ 15.02
-2.91%
$ -- $ 7,839
Oct 2022 $ 14.16
+1.22%
$ -- $ 58,649
Sep 2022 $ 13.99
-16.25%
$ 27.98 billion $ 26,720
Aug 2022 $ 17.46
+36.74%
$ 34.91 billion $ 35,526
Jul 2022 $ 12.77
-7.50%
$ 25.53 billion $ 93,713
Jun 2022 $ 13.8
-8.06%
$ 27.6 billion $ 100,761
May 2022 $ 17.3
+9.98%
$ 34.6 billion $ 24,677
Apr 2022 $ 15.73
-3.20%
$ 31.46 billion $ 1,572
Mar 2022 $ 16.25
+14.16%
$ 32.5 billion $ 33,396
Feb 2022 $ 14.23
-12.96%
$ 28.47 billion $ 18,020
Jan 2022 $ 16.36
+0.43%
$ 32.71 billion $ 26,728
Dec 2021 $ 16.29
-5.35%
$ 32.57 billion $ 264,728
Nov 2021 $ 17.2
+2.29%
$ 34.41 billion $ 44,093
Oct 2021 $ 16.82
+12.06%
$ 33.64 billion $ 29,829
Sep 2021 $ 15.8
+6.61%
$ 31.6 billion $ 272,212
Aug 2021 $ 14.82
-14.63%
$ 29.64 billion $ 63,219
Jul 2021 $ 17.4
-12.74%
$ 34.8 billion $ 76,234
Jun 2021 $ 19.94
+20.47%
$ 893,861 $ 51,662
May 2021 $ 16.57
-16.04%
$ 742,430 $ 14,323
Apr 2021 $ 19.73
-14.41%
$ 884,263 $ 19,137
Mar 2021 $ 22.51
+4.23%
$ 1.01 million $ 69,264
Feb 2021 $ 21.59
-38.48%
$ 967,621 $ 42,117
Jan 2021 $ 35.11
+42.85%
$ 1.57 million $ 24,251
Dec 2020 $ 24.58
-30.22%
$ 1.1 million $ 50,962
Nov 2020 $ 36.81
+25.26%
$ 1.65 million $ 1,285
Oct 2020 $ 29.42
-29.17%
$ 1.32 million $ 82,740
Sep 2020 $ 41.54
-17.23%
$ 1.86 million $ 31,451
Aug 2020 $ 50.19
+6.79%
$ 2.25 million $ 33,633
Jul 2020 $ 47.19
-1.26%
$ 2.12 million $ 539,052
Jun 2020 $ 47.79
-33.82%
$ 2.14 million $ 305,777
May 2020 $ 72.21
-8.51%
$ 3.24 million $ 17,818
Download