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 14
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

Mar 18, 2021 $22.18
-2.43%
$993,985 $89
Mar 17, 2021 $22.72
-1.28%
$1.02 million $14,265
Mar 16, 2021 $22.99
-3.65%
$1.03 million $15,037
Mar 15, 2021 $23.87
+14.09%
$1.07 million $15,897
Mar 14, 2021 $20.95
-0.10%
$938,813 $21
Mar 13, 2021 $20.97
+0.02%
$939,804 $21
Mar 12, 2021 $20.97
+1.52%
$939,759 $21
Mar 11, 2021 $20.66
+1.93%
$925,745 $2,086
Mar 10, 2021 $20.28
-8.43%
$908,797 $892
Mar 9, 2021 $22.14
+2.51%
$992,122 $2,966
Mar 8, 2021 $21.59
+5.59%
$967,679 $345
Mar 7, 2021 $20.46
-0.03%
$917,054 $1,228
Mar 6, 2021 $20.47
+0.03%
$917,442 $1,228
Mar 5, 2021 $20.47
+6.64%
$917,382 $1,228
Mar 4, 2021 $19.2
-6.95%
$860,504 $2,630
Mar 3, 2021 $20.64
-4.56%
$925,236 $1,775
Mar 2, 2021 $21.63
+0.26%
$969,413 $65
Mar 1, 2021 $21.58
-0.08%
$967,172 $302
Feb 28, 2021 $21.59
+0.07%
$967,621 $1,252
Feb 27, 2021 $21.59
-0.06%
$967,621 $1,252
Feb 26, 2021 $21.59
-5.86%
$967,621 $1,252
Feb 25, 2021 $22.99
-19.18%
$1.03 million $7,978
Feb 24, 2021 $28.43
+1.33%
$1.27 million $2,189
Feb 23, 2021 $28.01
-6.09%
$1.26 million $420
Feb 22, 2021 $29.82
-1.84%
$1.34 million $149
Feb 19, 2021 $31.69
+2.10%
$1.42 million $32
Feb 18, 2021 $31.05
-0.16%
$1.39 million $31
Feb 17, 2021 $31.07
+0.49%
$1.39 million $311
Feb 16, 2021 $30.93
-0.77%
$1.39 million $340
Feb 15, 2021 $31.18
+0.02%
$1.4 million $62
Feb 14, 2021 $31.18
+0.00%
$1.4 million $62
Feb 13, 2021 $31.16
-0.18%
$1.4 million $62
Feb 12, 2021 $31.21
-0.63%
$1.4 million $62
Feb 11, 2021 $31.34
-5.96%
$1.4 million $2,476
Feb 10, 2021 $34.57
-1.22%
$1.55 million $277
Feb 9, 2021 $35
-2.77%
$1.57 million $7,805
Feb 8, 2021 $35.96
+3.36%
$1.61 million $180
Feb 7, 2021 $34.73
-0.16%
$1.56 million $347
Feb 6, 2021 $34.82
+0.09%
$1.56 million $348
Feb 5, 2021 $34.85
-0.59%
$1.56 million $349
Feb 4, 2021 $35.06
-3.42%
$1.57 million $13,708
Feb 3, 2021 $37.07
+1.83%
$1.66 million $185
Feb 2, 2021 $36.33
-1.39%
$1.63 million $581
Feb 1, 2021 $36.84
+4.97%
$1.65 million $405
Jan 30, 2021 $35.11
-0.04%
$1.57 million $140
Jan 29, 2021 $35.11
-4.55%
$1.57 million $140
Jan 28, 2021 $36.73
-3.09%
$1.65 million $551
Jan 27, 2021 $37.87
+13.98%
$1.7 million $13,482
Jan 26, 2021 $33.25
+5.60%
$1.49 million $266
Jan 24, 2021 $29.38
-0.03%
$1.32 million $29