ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202043.6846.2543.0845.0945.09707,000
Jul 09, 202044.1644.6242.6643.8643.86687,500
Jul 08, 202045.5645.5643.0044.0544.051,110,700
Jul 07, 202045.8147.0845.1545.3745.37902,400
Jul 06, 202047.7049.0045.8646.1046.101,945,700
Jul 02, 202047.2147.2445.0847.0947.091,125,800
Jul 01, 202048.0048.9945.8846.5246.521,982,400
Jun 30, 202047.0048.4645.2147.9147.913,607,900
Jun 29, 202047.2550.0044.5046.7046.7010,289,700
Jun 26, 202079.4779.4776.4577.4977.49681,400
Jun 25, 202077.6080.1177.2279.6079.60814,300
Jun 24, 202081.6781.9677.6778.1678.16637,000
Jun 23, 202081.1883.5781.0081.8881.88637,100
Jun 22, 202078.4680.9475.5080.7880.78790,300
Jun 19, 202077.4879.0876.5077.9177.91605,900
Jun 18, 202078.2679.8375.8476.6276.62710,700
Jun 17, 202079.0979.7077.5078.4278.42346,200
Jun 16, 202079.1380.8876.3178.6578.65503,900
Jun 15, 202073.7678.4673.0377.4077.40447,700
Jun 12, 202076.0876.0871.8075.1875.18651,200
Jun 11, 202077.5078.0473.1073.1973.19662,900
Jun 10, 202082.1782.8079.3079.6179.61341,000
Jun 09, 202082.1082.7279.5680.6880.68456,600
Jun 08, 202079.7583.0079.2282.3282.32661,200
Jun 05, 202079.1679.9776.8677.9277.92659,700
Jun 04, 202076.8379.8275.6676.3876.38827,000
Jun 03, 202076.1078.3975.5876.6776.67511,000
Jun 02, 202073.8975.6071.6575.3875.38497,600
Jun 01, 202072.4474.8571.4073.5473.54693,000
May 29, 202072.5473.3569.5472.2672.26777,700
May 28, 202074.8375.6172.2972.7472.74836,200
May 27, 202076.1476.8972.7374.4374.43847,700
May 26, 202082.1482.9676.1076.4776.471,451,900
May 22, 202080.0181.6276.3180.5180.513,276,900
May 21, 202092.1494.5190.1391.6991.69471,600
May 20, 202088.5092.0887.5492.0492.04578,200
May 19, 202086.0587.7385.4587.0587.05516,200
May 18, 202086.3788.0884.7786.1386.13524,200
May 15, 202082.1584.9780.7584.6184.61479,000
May 14, 202084.0385.0581.5782.7882.78687,400
May 13, 202089.1591.3883.2785.0885.08859,900
May 12, 202091.6295.9889.0489.0589.051,087,300
May 11, 202088.3392.2588.3090.4490.44713,300
May 08, 202086.3488.9985.1787.8087.80425,600
May 07, 202091.0491.0484.3084.8384.83435,200
May 06, 202086.1391.2683.8688.3888.381,143,800
May 05, 202080.1282.1079.0080.3580.35586,100
May 04, 202076.6678.7475.3778.6478.64761,900
May 01, 202081.0081.0074.8577.0077.00551,700
Apr 30, 202083.7585.0381.5281.9281.92422,800
Apr 29, 202084.7185.1582.6283.6983.69432,100
Apr 28, 202088.9289.0082.3782.6282.62453,700
Apr 27, 202085.9588.5984.2086.7286.72534,800
Apr 24, 202081.7283.6379.4483.5083.50399,900
Apr 23, 202081.4083.0079.9180.5380.53382,600
Apr 22, 202083.1783.4980.0680.6780.67357,000
Apr 21, 202080.9383.3079.2080.8180.81545,700
Apr 20, 202080.7086.0380.3082.6182.61934,900
Apr 17, 202077.0082.4277.0081.2781.271,109,100
Apr 16, 202073.5578.6273.1274.6574.65812,700
Apr 15, 202070.0073.4368.5771.7371.73406,000
Apr 14, 202071.6773.9970.2272.6472.64411,900
Apr 13, 202068.9569.7366.9169.3569.35412,400
Apr 09, 202068.8570.9466.8369.2669.26414,400
Apr 08, 202064.8867.6763.5367.0567.05463,300
Apr 07, 202065.6767.5862.4262.9162.91750,900
Apr 06, 202061.5263.2760.1162.8562.85625,400
Apr 03, 202060.1261.3757.0058.7558.75345,300
Apr 02, 202059.0361.9757.6960.1860.18483,600
Apr 01, 202061.6461.6457.5058.4058.40444,100
Mar 31, 202064.7665.3861.6762.9662.96573,600
Mar 30, 202065.0166.9062.8865.0365.03345,600
Mar 27, 202064.9367.6462.0065.0765.07500,200
Mar 26, 202062.4171.8062.1567.7067.70749,600
Mar 25, 202058.5263.9357.5062.0162.01682,700
Mar 24, 202058.0059.9954.5058.0458.04576,400
Mar 23, 202052.8555.9849.1454.9354.93577,000
Mar 20, 202056.2459.9351.3952.7752.77998,100
Mar 19, 202048.5157.5648.5057.1557.15802,500
Mar 18, 202052.4757.3647.5748.3548.351,007,400
Mar 17, 202055.9759.5452.2456.1456.14985,000
Mar 16, 202061.0764.9654.6854.6954.69952,200
Mar 13, 202070.0172.0060.7871.8271.82767,700
Mar 12, 202071.7172.4765.3466.1066.10878,700
Mar 11, 202086.7389.0076.8077.6077.60853,900
Mar 10, 202087.1188.7682.7588.7288.72533,900
Mar 09, 202084.4090.1183.1384.5384.53628,600
Mar 06, 202091.0092.5188.4591.4191.41518,200
Mar 05, 202093.0198.0391.1193.6593.65410,000
Mar 04, 202096.0096.0892.6695.1095.10681,300
Mar 03, 202092.2596.5090.8394.2094.20559,700
Mar 02, 202092.3393.0087.5692.0692.06678,500
Feb 28, 202082.2692.1882.0091.9491.94724,800
Feb 27, 202087.6291.4285.3685.3985.39541,000
Feb 26, 202088.4992.0085.8789.7389.73634,400
Feb 25, 202091.9893.9384.4884.6884.68712,300
Feb 24, 202092.0092.3488.5190.8990.89738,000
Feb 21, 202093.9797.7393.8794.9994.99512,100
Feb 20, 202095.4895.8192.6093.9193.91408,700
Feb 19, 202097.6798.6995.0296.2496.24250,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...