Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 16
Download
Date Close Price change Market cap Trading volume
Oct 23, 2020 $ 29.42
+1.01%
$ 1.32 million $ 4,501
Oct 22, 2020 $ 29.13
-1.13%
$ 1.31 million $ 4,485
Oct 21, 2020 $ 29.46
-2.89%
$ 1.32 million $ 5,037
Oct 20, 2020 $ 30.33
-3.30%
$ 1.36 million $ 12,740
Oct 15, 2020 $ 34.01
-0.72%
$ 1.52 million $ 102
Oct 14, 2020 $ 34.26
-1.99%
$ 1.54 million $ 103
Oct 13, 2020 $ 34.96
+3.98%
$ 1.57 million $ 70
Oct 12, 2020 $ 33.62
-3.59%
$ 1.51 million $ 269
Oct 10, 2020 $ 36.8
-0.02%
$ 1.65 million $ 736
Oct 9, 2020 $ 36.8
-0.07%
$ 1.65 million $ 736
Oct 8, 2020 $ 40.93
-0.02%
$ 1.83 million $ 4,380
Oct 7, 2020 $ 40.94
+1.03%
$ 1.83 million $ 4,381
Oct 6, 2020 $ 40.52
-4.46%
$ 1.82 million $ 4,336
Oct 5, 2020 $ 42.42
+2.93%
$ 1.9 million $ 4,497
Oct 4, 2020 $ 41.21
+0.01%
$ 1.85 million $ 8,984
Oct 3, 2020 $ 41.21
+0.04%
$ 1.85 million $ 8,984
Oct 2, 2020 $ 41.19
+0.27%
$ 1.85 million $ 8,980
Oct 1, 2020 $ 42.05
+1.22%
$ 1.88 million $ 9,418
Sep 30, 2020 $ 41.54
-1.40%
$ 1.86 million $ 9,304
Sep 21, 2020 $ 41.89
+0.04%
$ 1.88 million $ 42
Sep 20, 2020 $ 41.88
-0.06%
$ 1.88 million $ 42
Sep 19, 2020 $ 41.9
-0.10%
$ 1.88 million $ 42
Sep 18, 2020 $ 41.92
-3.84%
$ 1.88 million $ 42
Sep 17, 2020 $ 43.59
+0.80%
$ 1.95 million $ 44
Sep 16, 2020 $ 44.03
+1.51%
$ 1.97 million $ 132
Sep 15, 2020 $ 43.38
-2.51%
$ 1.94 million $ 130
Sep 14, 2020 $ 41.71
+0.07%
$ 1.87 million $ 209
Sep 13, 2020 $ 41.68
-0.02%
$ 1.87 million $ 208
Sep 12, 2020 $ 41.69
+0.05%
$ 1.87 million $ 208
Sep 11, 2020 $ 41.67
-0.21%
$ 1.87 million $ 208
Sep 10, 2020 $ 44.52
+0.01%
$ 2 million $ 4,941
Sep 9, 2020 $ 44.51
+1.13%
$ 2 million $ 4,941
Sep 8, 2020 $ 44.01
-2.72%
$ 1.97 million $ 4,842
Sep 7, 2020 $ 45.23
-0.01%
$ 2.03 million $ 90
Sep 6, 2020 $ 45.24
-0.06%
$ 2.03 million $ 90
Sep 5, 2020 $ 45.26
+0.13%
$ 2.03 million $ 91
Sep 4, 2020 $ 45.2
-0.22%
$ 2.03 million $ 90
Sep 3, 2020 $ 45.31
-1.68%
$ 2.03 million $ 272
Sep 2, 2020 $ 46.09
+3.61%
$ 2.07 million $ 323
Sep 1, 2020 $ 44.48
-11.36%
$ 1.99 million $ 5,160
Aug 31, 2020 $ 50.19
-0.12%
$ 2.25 million $ 5,621
Aug 29, 2020 $ 48.87
+0.07%
$ 2.19 million $ 98
Aug 28, 2020 $ 48.84
+0.23%
$ 2.19 million $ 98
Aug 27, 2020 $ 48.73
+1.59%
$ 2.18 million $ 487
Aug 25, 2020 $ 49.14
+1.55%
$ 2.2 million $ 344
Aug 24, 2020 $ 48.39
+0.36%
$ 2.17 million $ 5,419
Aug 23, 2020 $ 48.22
-0.06%
$ 2.16 million $ 5,063
Aug 22, 2020 $ 48.23
+0.04%
$ 2.16 million $ 5,064
Aug 21, 2020 $ 48.22
-1.00%
$ 2.16 million $ 5,063
Aug 20, 2020 $ 48.7
+0.60%
$ 2.18 million $ 633