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

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