Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 8
Download
Date Close Price change Market cap Trading volume
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