Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 18 $ 14.44
+3.74%
$ 28.88 billion $ 20,288
Jul 11 $ 14.38
-6.07%
$ 28.77 billion $ 23,650
Jul 4 $ 15.32
+5.40%
$ 30.63 billion $ 17,624
Jun 27 $ 14.09
+3.95%
$ 28.18 billion $ 18,957
Jun 20 $ 13.55
+14.05%
$ 27.11 billion $ 29,385
Jun 13 $ 11.88
-6.38%
$ 23.77 billion $ 35,216
Jun 6 $ 12.7
-15.42%
$ 25.39 billion $ 17,753
May 16 $ 17.3
-3.14%
$ 34.6 billion $ 286
May 9 $ 17.86
-7.22%
$ 35.72 billion $ 4,982
May 2 $ 19.25
+22.38%
$ 38.5 billion $ 19,394
Apr 25 $ 15.73
-3.38%
$ 31.46 billion $ 529
Apr 18 $ 16.28
-2.13%
$ 32.56 billion $ 757
Apr 11 $ 17.17
-2.61%
$ 34.34 billion $ 17
Apr 4 $ 17.63
+3.61%
$ 35.26 billion $ 269
Mar 28 $ 16.82
+1.91%
$ 33.64 billion $ 2,086
Mar 21 $ 16.5
-0.51%
$ 33.01 billion $ 3,075
Mar 14 $ 16.59
+10.97%
$ 33.18 billion $ 2,071
Mar 7 $ 14.95
+11.65%
$ 29.9 billion $ 5,112
Feb 28 $ 13.39
-6.10%
$ 26.78 billion $ 21,155
Feb 21 $ 15.27
+0.76%
$ 30.54 billion $ 8,924
Feb 14 $ 15.16
-1.01%
$ 30.31 billion $ 91
Feb 7 $ 16.26
+6.21%
$ 32.51 billion $ 1,885
Jan 31 $ 15.3
-1.35%
$ 30.61 billion $ 7,361
Jan 24 $ 15.52
+0.62%
$ 31.03 billion $ 17,080
Jan 17 $ 15.42
-13.05%
$ 30.84 billion $ 4,933
Jan 10 $ 17.73
+18.39%
$ 35.47 billion $ 4,242
Jan 3 $ 16.03
-1.60%
$ 32.05 billion $ 48
Dec 27 $ 16.29
-8.97%
$ 32.57 billion $ 415
Dec 20 $ 17.89
+4.28%
$ 35.78 billion $ 4,524
Dec 13 $ 17.16
+19.46%
$ 34.31 billion $ 186,426
Dec 6 $ 14.36
-15.13%
$ 28.72 billion $ 44,736
Nov 29 $ 16.92
-3.64%
$ 33.84 billion $ 46,112
Nov 22 $ 17.06
+1.25%
$ 34.12 billion $ 6,697
Nov 15 $ 17.28
-8.67%
$ 34.56 billion $ 3,986
Nov 8 $ 18.92
-3.57%
$ 37.84 billion $ 1,494
Nov 1 $ 19.38
+15.22%
$ 38.76 billion $ 14,260
Oct 25 $ 16.82
-1.35%
$ 33.64 billion $ 1,373
Oct 18 $ 17.05
+1.55%
$ 34.1 billion $ 3,663
Oct 11 $ 16.79
+12.53%
$ 33.58 billion $ 18,778
Oct 4 $ 14.92
-1.32%
$ 29.84 billion $ 5,857
Sep 27 $ 15.12
-5.74%
$ 30.24 billion $ 9,891
Sep 20 $ 16.04
+1.52%
$ 32.08 billion $ 38,430
Sep 13 $ 15.8
+8.22%
$ 31.6 billion $ 71,713
Sep 6 $ 14.6
+1.39%
$ 29.2 billion $ 94,816
Aug 30 $ 14.4
+0.07%
$ 28.8 billion $ 69,885
Aug 23 $ 14.39
+11.38%
$ 28.78 billion $ 3,706
Aug 16 $ 12.92
-13.00%
$ 25.84 billion $ 20,843
Aug 9 $ 14.85
-8.90%
$ 29.7 billion $ 22,638
Aug 2 $ 16.59
-4.44%
$ 33.18 billion $ 3,599
Jul 26 $ 17.4
+3.04%
$ 34.8 billion $ 6,077