Intercept Pharmaceuticals... (ICPT)
NASDAQ: ICPT
· Real-Time Price · USD
19.00
0.04 (0.21%)
At close: Nov 07, 2023, 10:00 PM
ICPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0 |
| Nov 13, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0 |
| Nov 10, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0 |
| Nov 9, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0 |
| Nov 8, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0 |
| Nov 7, 2023 | 19.00 | 19.01 | 18.98 | 19.00 | 19.00 | 0.21% | 3,963,455 |
| Nov 6, 2023 | 18.97 | 19.02 | 18.96 | 18.96 | 18.96 | -0.11% | 3,612,103 |
| Nov 3, 2023 | 18.97 | 18.98 | 18.95 | 18.98 | 18.98 | 0.00% | 1,027,785 |
| Nov 2, 2023 | 18.96 | 18.98 | 18.93 | 18.98 | 18.98 | 0.11% | 2,101,181 |
| Nov 1, 2023 | 18.93 | 18.96 | 18.93 | 18.96 | 18.96 | 0.16% | 2,278,951 |
| Oct 31, 2023 | 18.92 | 18.95 | 18.92 | 18.93 | 18.93 | 0.05% | 1,167,064 |
| Oct 30, 2023 | 18.91 | 18.96 | 18.91 | 18.92 | 18.92 | 0.05% | 703,909 |
| Oct 27, 2023 | 18.91 | 18.94 | 18.90 | 18.91 | 18.91 | -0.16% | 873,776 |
| Oct 26, 2023 | 18.92 | 18.95 | 18.89 | 18.94 | 18.94 | 0.64% | 1,910,541 |
| Oct 25, 2023 | 18.76 | 18.84 | 18.76 | 18.82 | 18.82 | 0.00% | 655,332 |
| Oct 24, 2023 | 18.77 | 18.92 | 18.77 | 18.82 | 18.82 | 0.00% | 1,017,295 |
| Oct 23, 2023 | 18.63 | 18.84 | 18.63 | 18.82 | 18.82 | 0.80% | 724,927 |
| Oct 20, 2023 | 18.63 | 18.72 | 18.63 | 18.67 | 18.67 | 0.05% | 871,393 |
| Oct 19, 2023 | 18.63 | 18.68 | 18.60 | 18.66 | 18.66 | 0.27% | 1,033,193 |
| Oct 18, 2023 | 18.62 | 18.73 | 18.60 | 18.61 | 18.61 | -0.05% | 1,416,876 |