Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 11
Download
Date Close Price change Market cap Trading volume
Aug 28, 2021 $ 14.39
+0.00%
$ 28.78 billion $ 935
Aug 27, 2021 $ 14.39
+7.55%
$ 28.78 billion $ 935
Aug 26, 2021 $ 13.38
-2.83%
$ 26.76 billion $ 27
Aug 25, 2021 $ 13.77
+0.00%
$ 27.54 billion $ 27
Aug 24, 2021 $ 13.77
-1.43%
$ 27.54 billion $ 344
Aug 23, 2021 $ 13.97
+8.13%
$ 27.94 billion $ 504
Aug 22, 2021 $ 12.92
+0.00%
$ 25.84 billion $ 5,322
Aug 21, 2021 $ 12.92
+0.00%
$ 25.84 billion $ 5,322
Aug 20, 2021 $ 12.92
-6.58%
$ 25.84 billion $ 5,322
Aug 19, 2021 $ 13.83
-2.61%
$ 27.66 billion $ 496
Aug 18, 2021 $ 14.2
+3.95%
$ 28.4 billion $ 128
Aug 17, 2021 $ 13.66
-1.73%
$ 27.32 billion $ 109
Aug 16, 2021 $ 13.9
-6.40%
$ 27.8 billion $ 4,142
Aug 15, 2021 $ 14.85
+0.00%
$ 29.7 billion $ 1,963
Aug 14, 2021 $ 14.85
+0.00%
$ 29.7 billion $ 1,963
Aug 13, 2021 $ 14.85
-2.30%
$ 29.7 billion $ 1,963
Aug 12, 2021 $ 15.2
-0.20%
$ 30.4 billion $ 30
Aug 11, 2021 $ 15.23
-8.80%
$ 30.46 billion $ 14,079
Aug 10, 2021 $ 16.7
+2.45%
$ 33.4 billion $ 2,640
Aug 8, 2021 $ 16.59
+0.00%
$ 33.18 billion $ 796
Aug 7, 2021 $ 16.59
+0.00%
$ 33.18 billion $ 796
Aug 6, 2021 $ 16.59
+0.06%
$ 33.18 billion $ 796
Aug 5, 2021 $ 16.79
+2.07%
$ 33.58 billion $ 168
Aug 4, 2021 $ 16.62
+0.26%
$ 33.24 billion $ 349
Aug 3, 2021 $ 16.58
-3.95%
$ 33.16 billion $ 348
Aug 2, 2021 $ 17.27
-0.54%
$ 34.53 billion $ 345
Jul 30, 2021 $ 17.4
+0.47%
$ 34.8 billion $ 174
Jul 29, 2021 $ 17.32
+2.83%
$ 34.64 billion $ 327
Jul 28, 2021 $ 16.84
+2.70%
$ 33.68 billion $ 151
Jul 27, 2021 $ 16.38
-1.76%
$ 32.75 billion $ 49
Jul 26, 2021 $ 16.66
-1.32%
$ 33.33 billion $ 5,376
Jul 25, 2021 $ 16.87
+0.07%
$ 756,303 $ 5,282
Jul 24, 2021 $ 16.86
-0.09%
$ 755,595 $ 5,277
Jul 23, 2021 $ 16.87
+0.33%
$ 755,887 $ 5,279
Jul 21, 2021 $ 17.71
+0.98%
$ 793,744 $ 18
Jul 20, 2021 $ 17.54
+4.63%
$ 785,891 $ 18
Jul 19, 2021 $ 16.76
+2.26%
$ 751,150 $ 10,689
Jul 16, 2021 $ 16.81
-2.34%
$ 753,421 $ 17
Jul 15, 2021 $ 17.19
+0.01%
$ 770,630 $ 25,288
Jul 14, 2021 $ 17.19
-1.74%
$ 770,243 $ 2,098
Jul 13, 2021 $ 17.47
-1.56%
$ 783,105 $ 3,147
Jul 12, 2021 $ 17.76
-5.47%
$ 795,866 $ 2,949
Jul 11, 2021 $ 18.79
-0.01%
$ 842,043 $ 188
Jul 10, 2021 $ 18.84
+0.34%
$ 844,520 $ 189
Jul 9, 2021 $ 18.79
-0.04%
$ 842,012 $ 188
Jul 8, 2021 $ 18.79
-0.57%
$ 842,149 $ 1,165
Jul 7, 2021 $ 18.9
-0.72%
$ 847,236 $ 303
Jul 6, 2021 $ 19.02
-4.51%
$ 852,582 $ 1,654
Jul 5, 2021 $ 19.93
-0.02%
$ 893,341 $ 1,296
Jul 4, 2021 $ 19.94
-0.01%
$ 893,580 $ 1,297