Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $ 16.52
-0.66%
$ 33.05 billion $ 99
Apr 11, 2022 $ 17.17
-2.61%
$ 34.34 billion $ 17
Apr 10, 2022 $ 17.63
+0.00%
$ 35.26 billion $ 18
Apr 9, 2022 $ 17.63
+0.00%
$ 35.26 billion $ 18
Apr 8, 2022 $ 17.63
+1.44%
$ 35.26 billion $ 18
Apr 5, 2022 $ 17.98
-0.28%
$ 35.95 billion $ 108
Apr 4, 2022 $ 18.02
+5.94%
$ 36.05 billion $ 108
Apr 1, 2022 $ 16.82
+3.51%
$ 33.64 billion $ 17
Mar 31, 2022 $ 16.25
-0.18%
$ 32.5 billion $ 1,771
Mar 30, 2022 $ 16.28
-4.04%
$ 32.56 billion $ 81
Mar 29, 2022 $ 16.96
+2.63%
$ 33.93 billion $ 51
Mar 28, 2022 $ 16.53
+0.15%
$ 33.06 billion $ 165
Mar 27, 2022 $ 16.5
+0.00%
$ 33.01 billion $ 314
Mar 26, 2022 $ 16.5
+0.00%
$ 33.01 billion $ 314
Mar 25, 2022 $ 16.5
-2.16%
$ 33.01 billion $ 314
Mar 24, 2022 $ 16.87
-2.23%
$ 33.74 billion $ 17
Mar 23, 2022 $ 17.26
-2.71%
$ 34.51 billion $ 138
Mar 22, 2022 $ 17.73
+7.48%
$ 35.47 billion $ 1,171
Mar 21, 2022 $ 16.5
-0.54%
$ 33 billion $ 809
Mar 20, 2022 $ 16.59
+0.00%
$ 33.18 billion $ 66
Mar 19, 2022 $ 16.59
+0.00%
$ 33.18 billion $ 66
Mar 18, 2022 $ 16.59
+1.94%
$ 33.18 billion $ 66
Mar 17, 2022 $ 16.27
+7.39%
$ 32.55 billion $ 49
Mar 16, 2022 $ 15.16
+6.58%
$ 30.31 billion $ 637
Mar 15, 2022 $ 14.22
-1.11%
$ 28.44 billion $ 597
Mar 14, 2022 $ 14.38
-3.81%
$ 28.76 billion $ 590
Mar 13, 2022 $ 14.95
+0.00%
$ 29.9 billion $ 60
Mar 12, 2022 $ 14.95
+0.00%
$ 29.9 billion $ 60
Mar 11, 2022 $ 14.95
-2.19%
$ 29.9 billion $ 60
Mar 10, 2022 $ 15.29
+4.09%
$ 30.57 billion $ 76
Mar 9, 2022 $ 14.68
+2.37%
$ 29.37 billion $ 925
Mar 8, 2022 $ 14.11
+1.73%
$ 28.21 billion $ 1,213
Mar 7, 2022 $ 13.87
+3.55%
$ 27.73 billion $ 2,718
Mar 6, 2022 $ 13.39
+0.00%
$ 26.78 billion $ 1,486
Mar 5, 2022 $ 13.39
+0.00%
$ 26.78 billion $ 1,486
Mar 4, 2022 $ 13.39
-5.00%
$ 26.78 billion $ 1,486
Mar 3, 2022 $ 14.1
+4.29%
$ 28.19 billion $ 155
Mar 2, 2022 $ 13.52
-9.66%
$ 27.03 billion $ 9,515
Mar 1, 2022 $ 14.96
+5.09%
$ 29.92 billion $ 6,941
Feb 28, 2022 $ 14.23
-0.18%
$ 28.47 billion $ 85
Feb 25, 2022 $ 15.27
+0.03%
$ 30.54 billion $ 397
Feb 24, 2022 $ 15.27
+5.38%
$ 30.53 billion $ 397
Feb 23, 2022 $ 14.48
-5.36%
$ 28.97 billion $ 203
Feb 22, 2022 $ 15.3
+0.99%
$ 30.61 billion $ 7,897
Feb 21, 2022 $ 15.16
+0.00%
$ 30.31 billion $ 30
Feb 20, 2022 $ 15.16
+0.00%
$ 30.31 billion $ 30
Feb 19, 2022 $ 15.16
+0.00%
$ 30.31 billion $ 30
Feb 18, 2022 $ 15.16
-1.01%
$ 30.31 billion $ 30
Feb 10, 2022 $ 16.26
+0.49%
$ 32.51 billion $ 16
Feb 9, 2022 $ 16.18
+7.15%
$ 32.35 billion $ 16