Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 19.94
-0.02%
$ 893,612 $ 1,297
Jul 2, 2021 $ 19.94
-1.97%
$ 893,861 $ 1,297
Jul 1, 2021 $ 20.36
+2.10%
$ 912,401 $ 1,222
Jun 30, 2021 $ 19.94
-5.33%
$ 893,861 $ 498
Jun 29, 2021 $ 21.06
-2.76%
$ 944,004 $ 42
Jun 28, 2021 $ 21.66
-1.58%
$ 970,633 $ 217
Jun 27, 2021 $ 22
-0.42%
$ 986,020 $ 2,196
Jun 26, 2021 $ 22.05
+0.35%
$ 988,411 $ 2,201
Jun 25, 2021 $ 21.99
+2.79%
$ 985,468 $ 2,195
Jun 24, 2021 $ 21.38
+3.32%
$ 958,085 $ 4,083
Jun 23, 2021 $ 20.7
+0.83%
$ 927,524 $ 207
Jun 22, 2021 $ 20.51
-1.00%
$ 919,399 $ 1,849
Jun 21, 2021 $ 20.7
+5.13%
$ 927,575 $ 3,485
Jun 20, 2021 $ 19.69
+0.08%
$ 882,252 $ 217
Jun 19, 2021 $ 19.67
-0.16%
$ 881,725 $ 217
Jun 18, 2021 $ 19.69
-2.14%
$ 882,623 $ 217
Jun 17, 2021 $ 20.13
-0.74%
$ 902,219 $ 624
Jun 16, 2021 $ 20.27
-1.59%
$ 908,563 $ 1,238
Jun 15, 2021 $ 20.61
-2.97%
$ 923,484 $ 227
Jun 14, 2021 $ 21.23
-1.35%
$ 951,505 $ 725
Jun 13, 2021 $ 21.5
+0.23%
$ 963,519 $ 1,484
Jun 12, 2021 $ 21.46
-0.12%
$ 961,620 $ 1,481
Jun 11, 2021 $ 21.48
+0.70%
$ 962,606 $ 1,483
Jun 10, 2021 $ 21.36
+0.27%
$ 957,423 $ 3,466
Jun 9, 2021 $ 21.31
+7.76%
$ 955,027 $ 6,018
Jun 8, 2021 $ 19.77
+3.34%
$ 886,158 $ 415
Jun 7, 2021 $ 19.13
+6.58%
$ 857,197 $ 96
Jun 6, 2021 $ 17.94
-0.11%
$ 803,947 $ 2,728
Jun 5, 2021 $ 17.95
+0.31%
$ 804,381 $ 2,730
Jun 4, 2021 $ 17.91
+0.11%
$ 802,872 $ 2,724
Jun 3, 2021 $ 17.89
+2.50%
$ 801,784 $ 6,319
Jun 2, 2021 $ 17.46
+1.98%
$ 782,558 $ 262
Jun 1, 2021 $ 17.11
+3.38%
$ 767,050 $ 2,021
May 30, 2021 $ 16.57
-0.01%
$ 742,430 $ 17
May 29, 2021 $ 16.56
+0.01%
$ 742,172 $ 17
May 28, 2021 $ 16.56
-2.28%
$ 742,019 $ 17
May 27, 2021 $ 16.95
+2.01%
$ 759,882 $ 170
May 26, 2021 $ 16.62
+7.69%
$ 744,857 $ 1,382
May 25, 2021 $ 15.42
-5.03%
$ 691,224 $ 370
May 24, 2021 $ 16.24
-4.37%
$ 727,746 $ 1,935
May 20, 2021 $ 17.5
+3.38%
$ 784,384 $ 17
May 19, 2021 $ 16.93
-1.21%
$ 758,865 $ 153
May 18, 2021 $ 17.57
+1.89%
$ 787,280 $ 88
May 17, 2021 $ 17.24
-4.61%
$ 772,599 $ 1,820
May 16, 2021 $ 18.07
+0.03%
$ 809,690 $ 1,373
May 15, 2021 $ 18.06
+0.02%
$ 809,526 $ 1,373
May 14, 2021 $ 18.06
+4.90%
$ 809,389 $ 1,373
May 13, 2021 $ 17.21
-2.37%
$ 771,502 $ 430
May 12, 2021 $ 17.7
-2.32%
$ 793,085 $ 212
May 11, 2021 $ 18.12
+7.27%
$ 812,092 $ 181