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

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 13
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.

May 10, 2021 $16.89
-10.98%
$756,932 $557
May 9, 2021 $18.97
-0.02%
$850,214 $190
May 8, 2021 $18.97
+0.01%
$850,224 $190
May 7, 2021 $18.97
+0.03%
$850,185 $190
May 6, 2021 $18.97
-0.05%
$850,057 $190
May 5, 2021 $18.97
-0.50%
$850,315 $190
May 4, 2021 $19.08
-4.36%
$854,955 $763
May 3, 2021 $19.95
+1.09%
$894,064 $259
May 2, 2021 $19.73
+0.01%
$884,301 $434
May 1, 2021 $19.73
+0.00%
$884,251 $434
Apr 30, 2021 $19.73
-3.50%
$884,263 $434
Apr 29, 2021 $20.45
-3.86%
$916,495 $307
Apr 28, 2021 $21.27
+0.96%
$953,256 $106
Apr 27, 2021 $21.06
-0.32%
$943,976 $105
Apr 26, 2021 $21.12
-0.22%
$946,565 $401
Apr 25, 2021 $21.16
+0.02%
$948,496 $402
Apr 24, 2021 $21.16
-0.04%
$948,218 $402
Apr 23, 2021 $21.16
-0.03%
$948,456 $402
Apr 22, 2021 $21.18
-1.06%
$949,119 $318
Apr 21, 2021 $21.41
+2.98%
$959,363 $278
Apr 20, 2021 $20.78
+3.33%
$931,419 $727
Apr 19, 2021 $20.11
-0.48%
$901,301 $80
Apr 18, 2021 $20.2
+0.03%
$905,389 $20
Apr 17, 2021 $20.2
+0.00%
$905,250 $20
Apr 16, 2021 $20.2
-1.08%
$905,378 $20
Apr 15, 2021 $20.42
-4.17%
$915,190 $1,348
Apr 14, 2021 $21.29
+0.57%
$954,383 $660
Apr 13, 2021 $21.17
-4.18%
$948,913 $995
Apr 12, 2021 $22.1
-0.20%
$990,402 $133
Apr 11, 2021 $22.14
+0.01%
$992,329 $531
Apr 10, 2021 $22.14
+0.00%
$992,225 $531
Apr 9, 2021 $22.14
-1.86%
$992,241 $531
Apr 8, 2021 $23.14
-0.20%
$1.04 million $46
Apr 7, 2021 $23.2
-1.01%
$1.04 million $46
Apr 6, 2021 $23.44
-3.60%
$1.05 million $4,922
Apr 5, 2021 $24.3
+0.56%
$1.09 million $4,885
Apr 4, 2021 $24.17
+0.01%
$1.08 million $121
Apr 3, 2021 $24.17
+0.00%
$1.08 million $121
Apr 2, 2021 $24.17
+0.01%
$1.08 million $121
Apr 1, 2021 $24.17
+4.85%
$1.08 million $121
Mar 30, 2021 $22.51
-0.35%
$1.01 million $225
Mar 29, 2021 $23.1
+0.10%
$1.04 million $1,270
Mar 28, 2021 $23.08
+0.02%
$1.03 million $1,269
Mar 27, 2021 $23.08
-0.05%
$1.03 million $1,269
Mar 26, 2021 $23.08
-6.76%
$1.03 million $1,270
Mar 25, 2021 $24.76
+21.73%
$1.11 million $1,560
Mar 24, 2021 $20.35
-7.67%
$911,886 $712
Mar 23, 2021 $22.04
-5.99%
$987,990 $1,102
Mar 22, 2021 $23.45
+1.84%
$1.05 million $399
Mar 19, 2021 $22.15
-0.11%
$992,906 $89