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 17
Download
Date Close Price change Market cap Trading volume

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.

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