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 13
Download
Date Close Price change Market cap Trading volume

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.

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