Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 15
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.

Jan 23, 2021 $29.38
-0.09%
$1.32 million $29
Jan 22, 2021 $29.38
+1.73%
$1.32 million $29
Jan 21, 2021 $28.04
-1.16%
$1.26 million $28
Jan 20, 2021 $28.38
+1.40%
$1.27 million $57
Jan 19, 2021 $28
+1.64%
$1.25 million $196
Jan 16, 2021 $27.4
-0.04%
$1.23 million $2,000
Jan 15, 2021 $27.41
-5.77%
$1.23 million $2,001
Jan 14, 2021 $29.06
+1.99%
$1.3 million $145
Jan 13, 2021 $28.5
-3.03%
$1.28 million $85
Jan 12, 2021 $29.38
-5.90%
$1.32 million $823
Jan 11, 2021 $31.22
+0.42%
$1.4 million $62
Jan 10, 2021 $31.09
+0.09%
$1.39 million $62
Jan 9, 2021 $31.07
+0.08%
$1.39 million $62
Jan 8, 2021 $31.05
+0.06%
$1.39 million $62
Jan 7, 2021 $31.03
+3.37%
$1.39 million $714
Jan 6, 2021 $30.02
+22.06%
$1.35 million $90
Jan 5, 2021 $24.59
+0.13%
$1.1 million $639
Jan 4, 2021 $24.57
-0.05%
$1.1 million $639
Jan 3, 2021 $24.58
+0.01%
$1.1 million $639
Jan 2, 2021 $24.58
-0.04%
$1.1 million $639
Jan 1, 2021 $24.59
+0.06%
$1.1 million $639
Dec 31, 2020 $24.58
-3.77%
$1.1 million $639
Dec 30, 2020 $25.54
+0.03%
$1.14 million $179
Dec 24, 2020 $26.91
-0.96%
$1.21 million $54
Dec 17, 2020 $30.02
-1.05%
$1.35 million $90
Dec 16, 2020 $30.34
-0.61%
$1.36 million $182
Dec 15, 2020 $30.51
-0.02%
$1.37 million $92
Dec 14, 2020 $30.53
+0.01%
$1.37 million $92
Dec 13, 2020 $30.52
-0.02%
$1.37 million $92
Dec 12, 2020 $30.53
+0.07%
$1.37 million $92
Dec 11, 2020 $30.56
-7.00%
$1.37 million $92
Dec 10, 2020 $32.86
-2.27%
$1.47 million $953
Dec 8, 2020 $34.46
+1.86%
$1.54 million $5,169
Dec 7, 2020 $33.83
-3.93%
$1.52 million $5,074
Dec 6, 2020 $35.21
-0.07%
$1.58 million $12,323
Dec 5, 2020 $35.25
-0.01%
$1.58 million $12,339
Dec 4, 2020 $35.26
+0.74%
$1.58 million $12,342
Dec 3, 2020 $35.01
-2.87%
$1.57 million $245
Dec 2, 2020 $35.16
-0.01%
$1.58 million $457
Dec 1, 2020 $35.18
-0.13%
$1.58 million $457
Nov 25, 2020 $36.81
+1.41%
$1.65 million $74
Nov 24, 2020 $36.3
-0.29%
$1.63 million $73
Nov 17, 2020 $36.56
-2.02%
$1.64 million $37
Nov 16, 2020 $37.31
-1.74%
$1.67 million $37
Nov 12, 2020 $38.13
-2.36%
$1.71 million $76
Nov 11, 2020 $39.05
-1.63%
$1.75 million $156
Nov 10, 2020 $39.7
+14.15%
$1.78 million $79
Nov 9, 2020 $34.78
+4.90%
$1.56 million $696
Nov 5, 2020 $29.07
+2.43%
$1.3 million $29
Nov 4, 2020 $28.38
-3.42%
$1.27 million $28