Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 26, 2022 $18.04
+0.00%
$36.07 billion $1,118
Aug 25, 2022 $18.89
-0.61%
$37.78 billion $283
Aug 24, 2022 $19.01
-1.63%
$38.01 billion $285
Aug 19, 2022 $18.98
-3.63%
$37.95 billion $38
Aug 18, 2022 $19.69
+5.13%
$39.38 billion $39
Aug 17, 2022 $18.73
+3.03%
$37.46 billion $468
Aug 15, 2022 $17.54
-0.28%
$35.07 billion $1,210
Aug 14, 2022 $17.59
+0.00%
$35.17 billion $1,213
Aug 13, 2022 $17.59
+0.00%
$35.17 billion $1,213
Aug 12, 2022 $17.59
-2.58%
$35.17 billion $1,213
Aug 11, 2022 $16.41
-1.65%
$32.83 billion $16
Aug 10, 2022 $16.69
+0.09%
$33.38 billion $401
Aug 9, 2022 $16.68
-0.98%
$33.35 billion $517
Aug 8, 2022 $16.84
+2.53%
$33.68 billion $387
Aug 7, 2022 $16.43
+0.00%
$32.85 billion $493
Aug 6, 2022 $16.43
+0.00%
$32.85 billion $493
Aug 5, 2022 $16.43
+5.05%
$32.85 billion $493
Aug 4, 2022 $15.64
+13.13%
$31.27 billion $15,979
Aug 3, 2022 $13.82
+12.86%
$27.64 billion $484
Aug 2, 2022 $12.25
+0.20%
$24.49 billion $4,457
Aug 1, 2022 $12.22
-4.27%
$24.44 billion $220
Jul 31, 2022 $12.77
+0.00%
$25.53 billion $8,527
Jul 30, 2022 $12.77
+0.00%
$25.53 billion $8,527
Jul 29, 2022 $12.77
-2.85%
$25.53 billion $8,527
Jul 28, 2022 $13.91
-3.97%
$27.82 billion $28
Jul 27, 2022 $14.48
+2.26%
$28.97 billion $768
Jul 26, 2022 $14.16
+1.98%
$28.33 billion $3,003
Jul 25, 2022 $13.89
+0.54%
$27.78 billion $2,222
Jul 22, 2022 $14.44
-0.31%
$28.88 billion $2,137
Jul 21, 2022 $14.48
-0.31%
$28.97 billion $2,144
Jul 20, 2022 $14.53
+0.90%
$29.06 billion $13,847
Jul 19, 2022 $14.4
+0.00%
$28.8 billion $2,146
Jul 18, 2022 $13.99
+0.50%
$27.98 billion $14
Jul 15, 2022 $14.38
-1.84%
$28.77 billion $1,539
Jul 14, 2022 $14.66
-3.96%
$29.31 billion $7,430
Jul 13, 2022 $15.26
+3.70%
$30.52 billion $4,074
Jul 12, 2022 $14.71
+2.22%
$29.43 billion $9,785
Jul 11, 2022 $15.2
-0.78%
$30.39 billion $821
Jul 10, 2022 $15.32
+0.00%
$30.63 billion $827
Jul 9, 2022 $15.32
+0.00%
$30.63 billion $827
Jul 8, 2022 $15.32
+1.06%
$30.63 billion $827
Jul 7, 2022 $15.16
+7.18%
$30.31 billion $10,457
Jul 6, 2022 $15.42
+2.02%
$30.84 billion $15
Jul 5, 2022 $15.12
+4.03%
$30.23 billion $4,671
Jul 1, 2022 $14.09
+2.10%
$28.18 billion $550
Jun 30, 2022 $13.8
+0.88%
$27.6 billion $4,802
Jun 29, 2022 $13.68
+4.67%
$27.36 billion $8,564
Jun 28, 2022 $13.07
-3.19%
$26.14 billion $654
Jun 27, 2022 $13.5
-0.41%
$27 billion $4,388
Jun 26, 2022 $13.55
+0.04%
$27.11 billion $3,741