Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 13.55
+0.00%
$ 27.1 billion $ 3,740
Jun 24, 2022 $ 13.55
+0.44%
$ 27.1 billion $ 3,740
Jun 23, 2022 $ 13.49
+6.14%
$ 26.98 billion $ 2,833
Jun 22, 2022 $ 12.71
+1.88%
$ 25.42 billion $ 7,372
Jun 21, 2022 $ 12.47
+4.96%
$ 24.95 billion $ 4,204
Jun 20, 2022 $ 11.88
+0.00%
$ 23.77 billion $ 3,756
Jun 19, 2022 $ 11.88
+0.00%
$ 23.77 billion $ 3,756
Jun 18, 2022 $ 11.88
+0.00%
$ 23.77 billion $ 3,756
Jun 17, 2022 $ 11.88
+5.60%
$ 23.77 billion $ 3,756
Jun 16, 2022 $ 11.26
+1.67%
$ 22.51 billion $ 11,255
Jun 14, 2022 $ 12.04
+0.67%
$ 24.08 billion $ 710
Jun 13, 2022 $ 11.96
-5.79%
$ 23.92 billion $ 11,984
Jun 12, 2022 $ 12.7
+0.00%
$ 25.39 billion $ 5,459
Jun 11, 2022 $ 12.7
+0.00%
$ 25.39 billion $ 5,459
Jun 10, 2022 $ 12.7
-4.76%
$ 25.39 billion $ 5,459
Jun 9, 2022 $ 13.33
-4.55%
$ 26.66 billion $ 1,333
Jun 8, 2022 $ 13.96
-3.99%
$ 27.93 billion $ 14
Jun 7, 2022 $ 14.54
-0.58%
$ 29.09 billion $ 15
Jun 6, 2022 $ 14.63
-2.53%
$ 29.26 billion $ 15
May 20, 2022 $ 17.3
+0.82%
$ 34.6 billion $ 35
May 19, 2022 $ 17.16
-0.84%
$ 34.32 billion $ 69
May 18, 2022 $ 18.16
-3.41%
$ 36.31 billion $ 73
May 17, 2022 $ 18.8
+3.81%
$ 37.59 billion $ 75
May 16, 2022 $ 17.68
-1.04%
$ 35.35 billion $ 35
May 15, 2022 $ 17.86
+0.00%
$ 35.72 billion $ 36
May 14, 2022 $ 17.86
+0.00%
$ 35.72 billion $ 36
May 13, 2022 $ 17.86
+2.50%
$ 35.72 billion $ 36
May 12, 2022 $ 17.43
+1.60%
$ 34.85 billion $ 174
May 11, 2022 $ 17.15
-8.63%
$ 34.3 billion $ 2,384
May 10, 2022 $ 18.77
+4.16%
$ 37.54 billion $ 244
May 9, 2022 $ 18.02
-6.39%
$ 36.04 billion $ 2,072
May 8, 2022 $ 19.25
+0.00%
$ 38.5 billion $ 712
May 7, 2022 $ 19.25
+0.00%
$ 38.5 billion $ 712
May 6, 2022 $ 19.25
-1.79%
$ 38.5 billion $ 712
May 5, 2022 $ 19.6
+4.28%
$ 39.2 billion $ 17,209
May 4, 2022 $ 16.2
+2.56%
$ 32.4 billion $ 16
May 3, 2022 $ 15.8
-1.44%
$ 31.59 billion $ 16
May 2, 2022 $ 16
+1.68%
$ 31.99 billion $ 16
May 1, 2022 $ 15.73
+0.00%
$ 31.46 billion $ 16
Apr 30, 2022 $ 15.73
+0.00%
$ 31.46 billion $ 16
Apr 29, 2022 $ 15.73
-1.26%
$ 31.46 billion $ 16
Apr 27, 2022 $ 15.7
+0.00%
$ 31.4 billion $ 16
Apr 26, 2022 $ 15.7
-6.02%
$ 31.4 billion $ 31
Apr 25, 2022 $ 16.7
+2.61%
$ 33.41 billion $ 434
Apr 24, 2022 $ 16.28
+0.00%
$ 32.56 billion $ 16
Apr 23, 2022 $ 16.28
+0.00%
$ 32.56 billion $ 16
Apr 22, 2022 $ 16.28
+2.62%
$ 32.56 billion $ 16
Apr 21, 2022 $ 15.87
-3.44%
$ 31.73 billion $ 476
Apr 20, 2022 $ 16.43
-1.14%
$ 32.86 billion $ 16
Apr 19, 2022 $ 16.62
+0.57%
$ 33.24 billion $ 116