Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 10
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 16.2
-3.51%
$ 32.4 billion $ 3,254
Oct 17, 2021 $ 16.79
+0.00%
$ 33.58 billion $ 1,714
Oct 16, 2021 $ 16.79
+0.00%
$ 33.58 billion $ 1,714
Oct 15, 2021 $ 16.79
-5.25%
$ 33.58 billion $ 1,714
Oct 14, 2021 $ 17.72
+1.61%
$ 35.44 billion $ 372
Oct 13, 2021 $ 17.44
-0.34%
$ 34.88 billion $ 992
Oct 12, 2021 $ 17.5
+9.24%
$ 35 billion $ 11,904
Oct 11, 2021 $ 16.02
+7.37%
$ 32.04 billion $ 368
Oct 10, 2021 $ 14.92
+0.00%
$ 29.84 billion $ 1,359
Oct 9, 2021 $ 14.92
+0.00%
$ 29.84 billion $ 1,359
Oct 8, 2021 $ 14.92
+1.57%
$ 29.84 billion $ 1,359
Oct 7, 2021 $ 14.69
+2.44%
$ 29.38 billion $ 544
Oct 6, 2021 $ 14.34
-1.04%
$ 28.68 billion $ 1,177
Oct 5, 2021 $ 15.03
+0.80%
$ 30.06 billion $ 30
Oct 4, 2021 $ 14.91
-1.39%
$ 29.82 billion $ 30
Oct 3, 2021 $ 15.12
+0.00%
$ 30.24 billion $ 30
Oct 2, 2021 $ 15.12
+0.00%
$ 30.24 billion $ 30
Oct 1, 2021 $ 15.12
+0.73%
$ 30.24 billion $ 30
Sep 29, 2021 $ 15.8
+0.25%
$ 31.6 billion $ 63
Sep 28, 2021 $ 15.76
-1.62%
$ 31.52 billion $ 63
Sep 27, 2021 $ 16.04
+0.00%
$ 32.08 billion $ 9,674
Sep 26, 2021 $ 16.04
+0.00%
$ 32.08 billion $ 9,644
Sep 25, 2021 $ 16.04
+0.00%
$ 32.08 billion $ 9,644
Sep 24, 2021 $ 16.04
-1.41%
$ 32.08 billion $ 9,644
Sep 23, 2021 $ 16.27
+4.16%
$ 32.54 billion $ 7,819
Sep 22, 2021 $ 15.62
+0.19%
$ 31.24 billion $ 62
Sep 21, 2021 $ 14.45
-4.68%
$ 28.9 billion $ 116
Sep 20, 2021 $ 15.16
-4.05%
$ 30.32 billion $ 1,501
Sep 19, 2021 $ 15.8
+0.00%
$ 31.6 billion $ 3,329
Sep 18, 2021 $ 15.8
+0.00%
$ 31.6 billion $ 3,329
Sep 17, 2021 $ 15.8
+3.27%
$ 31.6 billion $ 3,329
Sep 16, 2021 $ 15.3
+1.80%
$ 30.6 billion $ 30,246
Sep 15, 2021 $ 15.03
-0.27%
$ 30.06 billion $ 451
Sep 14, 2021 $ 14.85
+0.75%
$ 29.7 billion $ 11,856
Sep 13, 2021 $ 14.74
+0.96%
$ 29.48 billion $ 19,175
Sep 12, 2021 $ 14.6
+0.00%
$ 29.2 billion $ 8,754
Sep 11, 2021 $ 14.6
+0.00%
$ 29.2 billion $ 8,754
Sep 10, 2021 $ 14.6
-0.34%
$ 29.2 billion $ 8,754
Sep 9, 2021 $ 14.65
-0.61%
$ 29.3 billion $ 88
Sep 8, 2021 $ 14.74
+2.65%
$ 29.48 billion $ 29
Sep 7, 2021 $ 14.36
-0.28%
$ 28.72 billion $ 49,341
Sep 6, 2021 $ 14.4
+0.00%
$ 28.8 billion $ 19,096
Sep 5, 2021 $ 14.4
+0.00%
$ 28.8 billion $ 19,096
Sep 4, 2021 $ 14.4
+0.00%
$ 28.8 billion $ 19,096
Sep 3, 2021 $ 14.4
-4.32%
$ 28.8 billion $ 19,096
Sep 2, 2021 $ 15.05
+0.33%
$ 30.1 billion $ 60
Sep 1, 2021 $ 15
+1.21%
$ 30 billion $ 105
Aug 31, 2021 $ 14.82
+2.77%
$ 29.64 billion $ 11,523
Aug 30, 2021 $ 14.42
+0.21%
$ 28.84 billion $ 910
Aug 29, 2021 $ 14.39
+0.00%
$ 28.78 billion $ 935