Intercept Pharmaceuticals, Inc. Historical Data

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