Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 15
Download
Date Close Price change Market cap Trading volume
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