Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 17
Download
Date Close Price change Market cap Trading volume
Aug 19, 2020 $ 48.41
+2.78%
$ 2.17 million $ 726
Aug 18, 2020 $ 47.1
+2.40%
$ 2.11 million $ 330
Aug 15, 2020 $ 49.86
+0.00%
$ 2.23 million $ 150
Aug 14, 2020 $ 49.86
-3.64%
$ 2.23 million $ 150
Aug 13, 2020 $ 51.76
-2.94%
$ 2.32 million $ 259
Aug 12, 2020 $ 53.33
+1.12%
$ 2.39 million $ 480
Aug 10, 2020 $ 48.7
-0.07%
$ 2.18 million $ 292
Aug 9, 2020 $ 48.73
+0.00%
$ 2.18 million $ 292
Aug 8, 2020 $ 48.69
-0.08%
$ 2.18 million $ 292
Aug 7, 2020 $ 48.74
+3.43%
$ 2.18 million $ 292
Aug 6, 2020 $ 47.12
-1.69%
$ 2.11 million $ 236
Aug 5, 2020 $ 47.92
+1.02%
$ 2.15 million $ 1,438
Aug 4, 2020 $ 47.44
+0.94%
$ 2.13 million $ 807
Jul 31, 2020 $ 47.19
+1.13%
$ 2.12 million $ 47
Jul 30, 2020 $ 46.67
+2.31%
$ 2.09 million $ 47
Jul 29, 2020 $ 45.61
+1.31%
$ 2.04 million $ 46
Jul 27, 2020 $ 45.42
-0.02%
$ 2.04 million $ 45
Jul 26, 2020 $ 45.43
+0.06%
$ 2.04 million $ 45
Jul 25, 2020 $ 45.41
-0.02%
$ 2.04 million $ 45
Jul 24, 2020 $ 45.39
-0.16%
$ 2.03 million $ 45
Jul 23, 2020 $ 45.46
-1.83%
$ 2.04 million $ 7,591
Jul 22, 2020 $ 46.32
-3.04%
$ 2.08 million $ 139
Jul 21, 2020 $ 47.76
+0.96%
$ 2.14 million $ 143
Jul 20, 2020 $ 48.78
+0.07%
$ 2.19 million $ 46,533
Jul 19, 2020 $ 48.75
-0.07%
$ 2.18 million $ 46,508
Jul 18, 2020 $ 48.79
-0.01%
$ 2.19 million $ 46,543
Jul 17, 2020 $ 48.79
+2.24%
$ 2.19 million $ 46,548
Jul 16, 2020 $ 47.73
+6.87%
$ 2.14 million $ 28,685
Jul 15, 2020 $ 44.66
+3.04%
$ 2 million $ 4,466
Jul 14, 2020 $ 43.35
+0.55%
$ 1.94 million $ 4,421
Jul 13, 2020 $ 43.12
-4.24%
$ 1.93 million $ 4,398
Jul 12, 2020 $ 45.02
+0.04%
$ 2.02 million $ 405
Jul 11, 2020 $ 45
+0.03%
$ 2.02 million $ 405
Jul 10, 2020 $ 44.99
+2.71%
$ 2.02 million $ 405
Jul 9, 2020 $ 43.8
-0.33%
$ 1.96 million $ 25,709
Jul 8, 2020 $ 43.94
-3.11%
$ 1.97 million $ 5,316
Jul 7, 2020 $ 45.35
-6.70%
$ 2.03 million $ 28,205
Jul 6, 2020 $ 48.6
+3.34%
$ 2.18 million $ 46,803
Jul 5, 2020 $ 47.04
+0.08%
$ 2.11 million $ 37,823
Jul 4, 2020 $ 47.01
-0.05%
$ 2.11 million $ 37,793
Jul 3, 2020 $ 47.04
+0.06%
$ 2.11 million $ 37,817
Jul 2, 2020 $ 47.01
+1.40%
$ 2.11 million $ 37,799
Jul 1, 2020 $ 46.36
-3.00%
$ 2.08 million $ 44,276
Jun 30, 2020 $ 47.79
+2.87%
$ 2.14 million $ 97,400
Jun 29, 2020 $ 46.46
+1.01%
$ 2.08 million $ 208,147
Jun 11, 2020 $ 78
-2.31%
$ 3.5 million $ 78
Jun 10, 2020 $ 79.85
-0.84%
$ 3.58 million $ 80
Jun 1, 2020 $ 72.51
+0.41%
$ 3.25 million $ 73
May 31, 2020 $ 72.21
-0.01%
$ 3.24 million $ 72
May 30, 2020 $ 72.22
-0.09%
$ 3.24 million $ 72