Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 20.19
+1.76%
$ 40.37 billion $ 20
Feb 27, 2023 $ 19.84
-1.71%
$ 39.67 billion $ 2,063
Feb 21, 2023 $ 19.75
-1.32%
$ -- $ 99
Feb 20, 2023 $ 20.02
+0.00%
$ 40.04 billion $ 100
Feb 19, 2023 $ 20.02
+0.00%
$ 40.04 billion $ 100
Feb 18, 2023 $ 20.02
+0.00%
$ 40.04 billion $ 100
Feb 17, 2023 $ 20.02
+1.75%
$ 40.04 billion $ 100
Feb 8, 2023 $ 20.98
-3.45%
$ 41.95 billion $ 42
Feb 7, 2023 $ 21.73
+4.95%
$ 43.45 billion $ 6,126
Feb 6, 2023 $ 20.7
+6.43%
$ 41.4 billion $ 2,650
Feb 3, 2023 $ 19.09
-0.24%
$ 38.18 billion $ 19
Feb 2, 2023 $ 19.13
+2.27%
$ 38.27 billion $ 11,117
Feb 1, 2023 $ 18.71
+2.38%
$ 37.42 billion $ 11,020
Jan 31, 2023 $ 18.27
+1.92%
$ 36.55 billion $ 164
Jan 30, 2023 $ 17.93
-0.72%
$ 35.86 billion $ 18
Jan 27, 2023 $ 18.49
+0.63%
$ 36.98 billion $ 18
Jan 26, 2023 $ 18.38
-0.86%
$ 36.75 billion $ 18
Jan 25, 2023 $ 18.54
+1.90%
$ 37.07 billion $ 463
Jan 24, 2023 $ 16.06
+0.72%
$ 32.12 billion $ 16
Jan 23, 2023 $ 15.95
-1.63%
$ 31.89 billion $ 16
Jan 18, 2023 $ 15.93
-0.59%
$ -- $ 16
Jan 17, 2023 $ 16.02
-1.66%
$ 32.04 billion $ 32
Jan 16, 2023 $ 16.29
+0.00%
$ 32.58 billion $ 33
Jan 15, 2023 $ 16.29
+0.00%
$ 32.58 billion $ 33
Jan 14, 2023 $ 16.29
+0.00%
$ 32.58 billion $ 33
Jan 13, 2023 $ 16.29
-0.67%
$ 32.58 billion $ 33
Jan 10, 2023 $ 15.27
+5.17%
$ 30.54 billion $ 15
Jan 9, 2023 $ 14.52
+0.28%
$ 29.04 billion $ 15
Jan 8, 2023 $ 14.48
+0.00%
$ 28.96 billion $ 14
Jan 7, 2023 $ 14.48
+0.00%
$ 28.96 billion $ 14
Jan 6, 2023 $ 14.48
+6.78%
$ 28.96 billion $ 14
Jan 5, 2023 $ 13.56
+1.38%
$ 27.12 billion $ 14
Dec 30, 2022 $ 12.21
+1.24%
$ 24.42 billion $ 10,330
Dec 29, 2022 $ 12.06
+2.90%
$ 24.12 billion $ 10,227
Dec 28, 2022 $ 11.72
+1.12%
$ 23.44 billion $ 12
Dec 27, 2022 $ 11.59
-1.95%
$ 23.18 billion $ 9,817
Dec 26, 2022 $ 11.82
+0.00%
$ 23.64 billion $ 248
Dec 25, 2022 $ 11.82
+0.00%
$ 23.64 billion $ 248
Dec 24, 2022 $ 11.82
+0.00%
$ 23.64 billion $ 248
Dec 23, 2022 $ 11.82
-8.58%
$ 23.64 billion $ 248
Dec 22, 2022 $ 13.16
-1.86%
$ -- $ 1,079
Dec 21, 2022 $ 13.41
+8.81%
$ 26.81 billion $ 1,126
Dec 20, 2022 $ 12.32
+4.72%
$ 24.64 billion $ 875
Dec 19, 2022 $ 11.77
-11.67%
$ 23.53 billion $ 2,741
Dec 15, 2022 $ 14.63
-1.81%
$ 29.27 billion $ 15
Dec 14, 2022 $ 14.91
+0.54%
$ 29.81 billion $ 15
Dec 13, 2022 $ 14.64
+0.48%
$ 29.27 billion $ 15
Dec 12, 2022 $ 14.57
+1.64%
$ 29.13 billion $ 15
Dec 7, 2022 $ 14.24
+1.68%
$ -- $ 14
Dec 6, 2022 $ 14.01
-0.57%
$ 28.01 billion $ 14