Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 15.02
-0.69%
$ 30.03 billion $ 1,502
Nov 22, 2022 $ 15.12
+1.85%
$ 30.24 billion $ 1,512
Nov 14, 2022 $ 16.37
+1.52%
$ -- $ 16
Nov 13, 2022 $ 16.13
+0.00%
$ 32.25 billion $ 16
Nov 12, 2022 $ 16.13
+0.00%
$ 32.25 billion $ 16
Nov 11, 2022 $ 16.13
+1.54%
$ 32.25 billion $ 16
Nov 7, 2022 $ 15.33
+2.85%
$ -- $ 15
Nov 6, 2022 $ 14.91
+0.00%
$ 29.81 billion $ 15
Nov 5, 2022 $ 14.91
+0.00%
$ 29.81 billion $ 15
Nov 4, 2022 $ 14.91
-1.29%
$ 29.81 billion $ 15
Nov 3, 2022 $ 15.1
-2.71%
$ 30.2 billion $ 1,223
Nov 2, 2022 $ 15.52
-1.21%
$ 31.04 billion $ 807
Nov 1, 2022 $ 15.71
+1.58%
$ 31.42 billion $ 2,671
Oct 28, 2022 $ 14.16
+1.03%
$ 28.32 billion $ 14
Oct 27, 2022 $ 14.02
-2.10%
$ 28.03 billion $ 14
Oct 26, 2022 $ 14.32
-0.73%
$ 28.63 billion $ 11,280
Oct 25, 2022 $ 13.32
-0.49%
$ -- $ 13
Oct 24, 2022 $ 13.39
+0.49%
$ 26.77 billion $ 13
Oct 19, 2022 $ 12.81
-4.40%
$ 25.62 billion $ 10,094
Oct 18, 2022 $ 13.4
-4.35%
$ 26.8 billion $ 18,546
Oct 12, 2022 $ 13.1
-0.68%
$ 26.2 billion $ 1,114
Oct 11, 2022 $ 13.19
+0.27%
$ 26.38 billion $ 1,121
Oct 10, 2022 $ 13.16
-1.16%
$ 26.31 billion $ 2,039
Oct 4, 2022 $ 13.98
+3.79%
$ -- $ 979
Oct 3, 2022 $ 13.47
-3.72%
$ 26.94 billion $ 943
Oct 2, 2022 $ 13.99
+0.00%
$ 27.98 billion $ 6,240
Oct 1, 2022 $ 13.99
+0.00%
$ 27.98 billion $ 6,240
Sep 30, 2022 $ 13.99
+6.67%
$ 27.98 billion $ 6,240
Sep 26, 2022 $ 15.66
+2.62%
$ -- $ 892
Sep 25, 2022 $ 15.25
+0.00%
$ 30.51 billion $ 870
Sep 24, 2022 $ 15.25
+0.00%
$ 30.51 billion $ 870
Sep 23, 2022 $ 15.25
+0.16%
$ 30.51 billion $ 870
Sep 22, 2022 $ 15.23
+2.63%
$ 30.46 billion $ 3,061
Sep 21, 2022 $ 14.84
+4.03%
$ -- $ 3,769
Sep 16, 2022 $ 17.07
-2.82%
$ 34.14 billion $ 2,526
Sep 15, 2022 $ 17.57
+2.63%
$ 35.13 billion $ 3,408
Sep 14, 2022 $ 17.12
+1.66%
$ 34.23 billion $ 565
Sep 13, 2022 $ 16.84
-4.83%
$ 33.67 billion $ 3,182
Sep 12, 2022 $ 17.12
+0.82%
$ 34.23 billion $ 17
Sep 11, 2022 $ 16.98
+0.00%
$ 33.95 billion $ 17
Sep 10, 2022 $ 16.98
+0.00%
$ 33.95 billion $ 17
Sep 9, 2022 $ 16.98
-0.73%
$ 33.95 billion $ 17
Sep 8, 2022 $ 17.1
-0.52%
$ 34.2 billion $ 188
Sep 7, 2022 $ 16.46
+0.86%
$ 32.93 billion $ 16
Sep 6, 2022 $ 16.33
-2.27%
$ 32.65 billion $ 196
Aug 31, 2022 $ 17.46
+7.25%
$ 34.91 billion $ 17
Aug 30, 2022 $ 16.27
-12.50%
$ 32.55 billion $ 391
Aug 29, 2022 $ 18.6
+3.13%
$ 37.2 billion $ 1,860
Aug 28, 2022 $ 18.04
+0.00%
$ 36.07 billion $ 1,118
Aug 27, 2022 $ 18.04
+0.00%
$ 36.07 billion $ 1,118