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 8
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.

Feb 8, 2022 $15.1
+0.30%
$30.19 billion $15
Feb 7, 2022 $15.32
+0.07%
$30.63 billion $1,838
Feb 6, 2022 $15.3
+0.00%
$30.61 billion $1,837
Feb 5, 2022 $15.3
+0.00%
$30.61 billion $1,837
Feb 4, 2022 $15.3
+2.89%
$30.61 billion $1,837
Feb 3, 2022 $14.88
-9.38%
$29.75 billion $1,339
Feb 2, 2022 $16.41
-2.75%
$32.83 billion $16
Feb 1, 2022 $16.88
+3.21%
$33.76 billion $169
Jan 31, 2022 $16.36
+5.41%
$32.71 billion $327
Jan 30, 2022 $15.52
+0.00%
$31.03 billion $4,592
Jan 29, 2022 $15.52
+0.00%
$31.03 billion $4,592
Jan 28, 2022 $15.52
+4.65%
$31.03 billion $4,592
Jan 27, 2022 $14.52
-6.35%
$29.04 billion $436
Jan 26, 2022 $15.5
+0.78%
$31.01 billion $1,147
Jan 25, 2022 $15.39
-1.28%
$30.77 billion $785
Jan 24, 2022 $15.59
+1.07%
$31.17 billion $935
Jan 23, 2022 $15.42
+0.00%
$30.84 billion $46
Jan 22, 2022 $15.42
+0.00%
$30.84 billion $46
Jan 21, 2022 $15.42
-9.35%
$30.84 billion $46
Jan 20, 2022 $17.01
-2.63%
$34.02 billion $1,089
Jan 19, 2022 $17.47
+5.18%
$34.94 billion $1,136
Jan 18, 2022 $16.61
-6.34%
$33.22 billion $1,595
Jan 17, 2022 $17.73
+0.00%
$35.47 billion $975
Jan 16, 2022 $17.73
+0.00%
$35.47 billion $975
Jan 15, 2022 $17.73
+0.00%
$35.47 billion $975
Jan 14, 2022 $17.73
+7.52%
$35.47 billion $975
Jan 13, 2022 $16.49
-1.32%
$32.99 billion $49
Jan 12, 2022 $16.71
-0.62%
$33.43 billion $117
Jan 11, 2022 $16.82
+11.95%
$33.64 billion $774
Jan 10, 2022 $15.03
+0.30%
$30.05 billion $376
Jan 3, 2022 $16.03
-1.60%
$32.05 billion $48
Jan 2, 2022 $16.29
+0.00%
$32.57 billion $49
Jan 1, 2022 $16.29
+0.00%
$32.57 billion $49
Dec 31, 2021 $16.29
-2.37%
$32.57 billion $49
Dec 27, 2021 $17.89
+0.00%
$35.78 billion $268
Dec 26, 2021 $17.89
+0.00%
$35.78 billion $268
Dec 25, 2021 $17.89
+0.00%
$35.78 billion $268
Dec 24, 2021 $17.89
+0.00%
$35.78 billion $268
Dec 23, 2021 $17.89
+0.99%
$35.78 billion $268
Dec 22, 2021 $17.19
+2.47%
$34.38 billion $1,358
Dec 21, 2021 $16.77
+0.69%
$33.55 billion $1,678
Dec 20, 2021 $16.66
-2.89%
$33.32 billion $683
Dec 19, 2021 $17.16
+0.00%
$34.31 billion $17,189
Dec 18, 2021 $17.16
+0.00%
$34.31 billion $17,189
Dec 17, 2021 $17.16
+14.83%
$34.31 billion $17,189
Dec 16, 2021 $15.01
-0.43%
$30.02 billion $615
Dec 15, 2021 $15.07
+5.46%
$30.15 billion $121,384
Dec 14, 2021 $14.3
-3.77%
$28.59 billion $12,651
Dec 13, 2021 $14.86
+3.45%
$29.71 billion $208
Dec 12, 2021 $14.36
+0.00%
$28.72 billion $11,574