Intercept Pharmaceuticals, Inc. Historical Data

ICPT Page 9
Download
Date Close Price change Market cap Trading volume
Dec 11, 2021 $ 14.36
+0.00%
$ 28.72 billion $ 11,574
Dec 10, 2021 $ 14.36
-1.37%
$ 28.72 billion $ 11,574
Dec 9, 2021 $ 14.56
-14.75%
$ 29.12 billion $ 1,077
Dec 8, 2021 $ 17.08
-1.21%
$ 34.16 billion $ 8,625
Dec 7, 2021 $ 17.26
+6.78%
$ 34.51 billion $ 52
Dec 6, 2021 $ 16.16
-4.49%
$ 32.32 billion $ 259
Dec 5, 2021 $ 16.92
+8.05%
$ 33.84 billion $ 9,424
Dec 4, 2021 $ 15.66
+0.00%
$ 31.32 billion $ 8,723
Dec 3, 2021 $ 15.66
-7.99%
$ 31.32 billion $ 8,723
Dec 2, 2021 $ 17.02
+7.25%
$ 34.04 billion $ 936
Dec 1, 2021 $ 15.87
-7.76%
$ 31.74 billion $ 651
Nov 30, 2021 $ 17.2
+4.46%
$ 34.41 billion $ 9,256
Nov 29, 2021 $ 16.47
-6.21%
$ 32.94 billion $ 8,400
Nov 28, 2021 $ 17.06
+0.00%
$ 34.12 billion $ 1,211
Nov 27, 2021 $ 17.06
+0.00%
$ 34.12 billion $ 1,211
Nov 26, 2021 $ 17.06
-3.18%
$ 34.12 billion $ 1,211
Nov 25, 2021 $ 17.62
+0.00%
$ 35.24 billion $ 1,128
Nov 24, 2021 $ 17.62
+1.82%
$ 35.24 billion $ 1,128
Nov 23, 2021 $ 17.3
+1.17%
$ 34.61 billion $ 346
Nov 22, 2021 $ 17.11
+1.51%
$ 34.21 billion $ 462
Nov 19, 2021 $ 17.28
-0.97%
$ 34.56 billion $ 1,728
Nov 18, 2021 $ 17.45
-2.68%
$ 34.9 billion $ 1,902
Nov 17, 2021 $ 17.99
+0.00%
$ 35.98 billion $ 90
Nov 16, 2021 $ 17.99
+2.22%
$ 35.98 billion $ 90
Nov 15, 2021 $ 17.6
-6.98%
$ 35.2 billion $ 176
Nov 14, 2021 $ 18.92
+0.00%
$ 37.84 billion $ 19
Nov 13, 2021 $ 18.92
+0.00%
$ 37.84 billion $ 19
Nov 12, 2021 $ 18.92
+0.91%
$ 37.84 billion $ 19
Nov 11, 2021 $ 18.75
-1.37%
$ 37.5 billion $ 38
Nov 10, 2021 $ 18.59
-3.83%
$ 37.18 billion $ 19
Nov 9, 2021 $ 19.33
-0.82%
$ 38.66 billion $ 58
Nov 8, 2021 $ 19.49
-0.66%
$ 38.98 billion $ 1,323
Nov 5, 2021 $ 19.38
+2.22%
$ 38.76 billion $ 194
Nov 4, 2021 $ 18.96
-1.66%
$ 37.92 billion $ 952
Nov 3, 2021 $ 19.28
+10.74%
$ 38.56 billion $ 13,045
Nov 2, 2021 $ 17.41
+1.28%
$ 34.82 billion $ 52
Nov 1, 2021 $ 17.19
+2.20%
$ 34.38 billion $ 17
Oct 31, 2021 $ 16.82
+0.00%
$ 33.64 billion $ 67
Oct 30, 2021 $ 16.82
+0.00%
$ 33.64 billion $ 67
Oct 29, 2021 $ 16.82
-1.75%
$ 33.64 billion $ 67
Oct 28, 2021 $ 17.12
+4.26%
$ 34.24 billion $ 17
Oct 27, 2021 $ 16.42
+0.80%
$ 32.84 billion $ 411
Oct 26, 2021 $ 16.44
-0.66%
$ 32.88 billion $ 16
Oct 25, 2021 $ 16.55
-2.93%
$ 33.1 billion $ 795
Oct 24, 2021 $ 17.05
+0.00%
$ 34.1 billion $ 68
Oct 23, 2021 $ 17.05
+0.00%
$ 34.1 billion $ 68
Oct 22, 2021 $ 17.05
+1.25%
$ 34.1 billion $ 68
Oct 21, 2021 $ 16.84
-1.69%
$ 33.68 billion $ 67
Oct 20, 2021 $ 17.13
+0.47%
$ 34.26 billion $ 51
Oct 19, 2021 $ 17.05
+5.25%
$ 34.1 billion $ 85