Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 14
Download
Date Close Price change Market cap Trading volume
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