Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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