Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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