Intercept Pharmaceuticals, Inc. (ICPT) NASDAQ

19.00

+0.04(+0.21%)

Updated at November 07, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2023	19	19	19	19	19	0
November 13, 2023	19	19	19	19	19	0
November 10, 2023	19	19	19	19	19	0
November 09, 2023	19	19	19	19	19	0
November 08, 2023	19	19	19	19	19	0
November 07, 2023	19	19	19	19.01	18.98	3.96M
November 06, 2023	18.97	18.96	18.96	19.02	18.96	3.61M
November 03, 2023	18.97	18.98	18.98	18.99	18.95	1.03M
November 02, 2023	18.96	18.98	18.98	18.98	18.93	2.1M
November 01, 2023	18.93	18.96	18.96	18.96	18.93	2.28M
October 31, 2023	18.92	18.93	18.93	18.95	18.92	1.17M
October 30, 2023	18.91	18.92	18.92	18.96	18.91	703,909
October 27, 2023	18.91	18.91	18.91	18.94	18.9	873,776
October 26, 2023	18.92	18.94	18.94	18.95	18.89	1.91M
October 25, 2023	18.76	18.82	18.82	18.84	18.76	655,332
October 24, 2023	18.77	18.82	18.82	18.92	18.77	1.02M
October 23, 2023	18.63	18.82	18.82	18.84	18.63	724,927
October 20, 2023	18.63	18.67	18.67	18.72	18.63	871,393
October 19, 2023	18.63	18.66	18.66	18.68	18.6	1.03M
October 18, 2023	18.62	18.61	18.61	18.73	18.6	1.42M
October 17, 2023	18.61	18.62	18.62	18.66	18.56	1.58M
October 16, 2023	18.55	18.66	18.66	18.68	18.54	2.71M
October 13, 2023	18.94	18.2	18.2	18.94	17.02	7.81M
October 12, 2023	18.82	18.95	18.95	18.98	18.78	3.52M
October 11, 2023	18.66	18.73	18.73	18.74	18.66	718,305
October 10, 2023	18.61	18.63	18.63	18.75	18.61	1.56M
October 09, 2023	18.6	18.63	18.63	18.64	18.58	999,096
October 06, 2023	18.58	18.6	18.6	18.65	18.57	2.13M
October 05, 2023	18.65	18.59	18.59	18.69	18.58	1.77M
October 04, 2023	18.6	18.66	18.66	18.71	18.58	3.28M
October 03, 2023	18.56	18.63	18.63	18.63	18.56	1.87M
October 02, 2023	18.55	18.6	18.6	18.6	18.52	1.91M
September 29, 2023	18.57	18.54	18.54	18.61	18.51	3.89M
September 28, 2023	18.58	18.57	18.57	18.64	18.52	4.38M
September 27, 2023	18.67	18.58	18.58	18.74	18.55	8.05M
September 26, 2023	18.39	18.71	18.71	18.72	18.36	37.31M
September 25, 2023	10.33	10.44	10.44	10.59	10.1	1.15M
September 22, 2023	10.73	10.48	10.48	10.74	9.85	1.31M
September 21, 2023	10.8	10.8	10.8	10.87	10.62	504,856
September 20, 2023	11.05	10.82	10.82	11.09	10.81	660,677
September 19, 2023	11.33	11.06	11.06	11.48	11.04	603,891
September 18, 2023	11.57	11.33	11.33	11.8	11.26	816,982
September 15, 2023	11.58	11.45	11.45	11.69	11.21	3.65M
September 14, 2023	11.78	11.57	11.57	11.78	11.47	466,461
September 13, 2023	11.85	11.67	11.67	12.06	11.63	575,885
September 12, 2023	11.26	11.86	11.86	12.09	11.26	830,228
September 11, 2023	11.21	11.45	11.45	11.85	11.18	912,152
September 08, 2023	10.72	11.24	11.24	11.34	10.58	1.16M
September 07, 2023	10.71	10.65	10.65	11	10.25	1.78M
September 06, 2023	10.57	11	11	11.01	10.4	980,612
September 05, 2023	11.15	10.49	10.49	11.15	10.39	1.03M
September 01, 2023	10.9	11.26	11.26	11.27	10.9	722,192
August 31, 2023	10.92	10.83	10.83	11.08	10.74	516,148
August 30, 2023	11	10.92	10.92	11	10.78	659,872
August 29, 2023	10.96	10.91	10.91	11.04	10.72	542,145
August 28, 2023	10.83	10.97	10.97	11.18	10.71	819,496
August 25, 2023	10.4	10.8	10.8	10.82	10.28	621,815
August 24, 2023	10.31	10.36	10.36	10.6	10.21	1.01M
August 23, 2023	10.71	10.29	10.29	10.87	10.19	914,073
August 22, 2023	10.38	10.65	10.65	10.66	10.22	517,316