Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 2
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 10.25
+0.00%
$ 20.49 billion $ 246
May 26, 2023 $ 10.25
+4.70%
$ 20.49 billion $ 246
May 25, 2023 $ 9.79
+6.59%
$ 19.57 billion $ 6,497
May 24, 2023 $ 9.18
-2.24%
$ 18.36 billion $ 1,680
May 23, 2023 $ 9.39
-1.05%
$ 18.78 billion $ 33,419
May 22, 2023 $ 9.49
-29.65%
$ 18.98 billion $ 38,425
May 21, 2023 $ 13.49
+0.00%
$ 26.98 billion $ 135
May 20, 2023 $ 13.49
+0.00%
$ 26.98 billion $ 135
May 19, 2023 $ 13.49
+0.00%
$ 26.98 billion $ 135
May 18, 2023 $ 13.49
-2.67%
$ 26.98 billion $ 135
May 17, 2023 $ 13.86
+17.71%
$ 27.72 billion $ 1,830
May 16, 2023 $ 16.24
-1.40%
$ 32.48 billion $ 16
May 15, 2023 $ 16.47
-3.43%
$ 32.94 billion $ 16
May 4, 2023 $ 16.09
-0.68%
$ 32.19 billion $ 274
May 3, 2023 $ 16.2
+3.32%
$ 32.41 billion $ 308
May 2, 2023 $ 15.69
-7.95%
$ 31.37 billion $ 16
May 1, 2023 $ 17.04
-1.25%
$ 34.08 billion $ 51
Apr 30, 2023 $ 17.25
+0.00%
$ 34.51 billion $ 380
Apr 29, 2023 $ 17.25
+0.00%
$ 34.51 billion $ 380
Apr 28, 2023 $ 17.25
+7.78%
$ 34.51 billion $ 380
Apr 27, 2023 $ 16.01
-2.97%
$ 32.02 billion $ 32
Apr 19, 2023 $ 19.14
-0.73%
$ 38.28 billion $ 19
Apr 18, 2023 $ 19.28
+5.47%
$ 38.56 billion $ 19
Apr 17, 2023 $ 18.28
+5.97%
$ 36.56 billion $ 2,797
Apr 16, 2023 $ 17.25
+0.00%
$ 34.5 billion $ 1,035
Apr 15, 2023 $ 17.25
+0.00%
$ 34.5 billion $ 1,035
Apr 14, 2023 $ 17.25
+0.73%
$ 34.5 billion $ 1,035
Apr 13, 2023 $ 17.13
-0.12%
$ 34.25 billion $ 617
Apr 12, 2023 $ 16.41
+2.34%
$ 32.83 billion $ 1,264
Apr 11, 2023 $ 16.04
+5.35%
$ 32.08 billion $ 5,293
Apr 10, 2023 $ 15.22
+3.68%
$ 30.45 billion $ 6,669
Apr 4, 2023 $ 13.14
-3.88%
$ -- $ 13
Apr 3, 2023 $ 13.67
+0.11%
$ 27.34 billion $ 14
Mar 27, 2023 $ 13.46
-0.19%
$ -- $ 13
Mar 26, 2023 $ 13.48
+0.00%
$ 26.97 billion $ 13
Mar 25, 2023 $ 13.48
+0.00%
$ 26.97 billion $ 13
Mar 24, 2023 $ 13.48
+2.04%
$ 26.97 billion $ 13
Mar 23, 2023 $ 13.83
+1.69%
$ -- $ 14
Mar 22, 2023 $ 13.6
-4.73%
$ 27.2 billion $ 14
Mar 17, 2023 $ 15.11
-4.43%
$ -- $ 15
Mar 16, 2023 $ 15.81
+5.72%
$ 31.62 billion $ 16
Mar 15, 2023 $ 15.71
-0.29%
$ 31.43 billion $ 17,035
Mar 14, 2023 $ 15.76
-0.72%
$ 31.52 billion $ 17,084
Mar 13, 2023 $ 15.88
-1.43%
$ 31.75 billion $ 16
Mar 12, 2023 $ 16.1
+0.00%
$ 32.21 billion $ 387
Mar 11, 2023 $ 16.1
+0.00%
$ 32.21 billion $ 387
Mar 10, 2023 $ 16.1
-10.30%
$ 32.21 billion $ 387
Mar 3, 2023 $ 20.59
+0.32%
$ 41.18 billion $ 21
Mar 2, 2023 $ 20.52
+1.89%
$ 41.05 billion $ 21
Mar 1, 2023 $ 19.65
-2.68%
$ 39.29 billion $ 20