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

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 12
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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