Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 7
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.

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