Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 16
Download
Date Close Price change Market cap Trading volume

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

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