Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 13
Download
Date Close Price change Market cap Trading volume
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