ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201972.0672.7569.2069.9569.95432,926
Sep 16, 201968.5672.9868.0072.2572.25750,400
Sep 13, 201968.3169.6467.3168.9068.90816,300
Sep 12, 201969.1469.9767.9968.0768.07405,200
Sep 11, 201967.9669.3767.1168.9768.97560,200
Sep 10, 201964.3767.5763.9367.5567.55465,800
Sep 09, 201962.7065.0061.7664.4664.46454,000
Sep 06, 201964.8065.2162.6062.7462.74433,400
Sep 05, 201964.6965.6863.7164.4364.43390,000
Sep 04, 201963.4464.0561.5263.9863.98441,500
Sep 03, 201964.0365.5061.1861.3761.37485,100
Aug 30, 201963.4364.3461.7764.1864.18321,500
Aug 29, 201962.2263.5262.0463.4463.44398,000
Aug 28, 201960.2762.2960.1861.4361.43569,400
Aug 27, 201961.4662.3559.5360.5060.50412,600
Aug 26, 201962.4262.7660.7061.2961.29424,600
Aug 23, 201963.0164.5660.4460.9060.90530,000
Aug 22, 201967.4467.7562.7962.9862.98578,400
Aug 21, 201966.7167.7566.0067.4667.46365,300
Aug 20, 201966.2167.1865.1265.8665.86501,200
Aug 19, 201965.0866.9064.4066.2166.21307,200
Aug 16, 201965.1665.8663.0364.0064.00433,200
Aug 15, 201965.2967.0063.9164.6464.64389,400
Aug 14, 201964.9266.8063.6665.4565.45376,100
Aug 13, 201965.0466.5464.5966.0366.03464,600
Aug 12, 201967.0067.3665.0265.8965.89398,200
Aug 09, 201965.3668.2364.6567.2067.20631,600
Aug 08, 201962.0066.5561.8066.0566.051,019,300
Aug 07, 201961.6062.9959.0061.5161.51847,100
Aug 06, 201959.0561.3258.6960.6660.66675,800
Aug 05, 201961.5661.9958.2158.6958.69803,600
Aug 02, 201962.5863.1260.9062.8162.81537,100
Aug 01, 201963.0064.2562.2562.9462.94502,000
Jul 31, 201964.3965.5662.6762.8562.85627,700
Jul 30, 201963.0764.3963.0763.9863.98499,500
Jul 29, 201964.0064.9263.0163.8263.82343,500
Jul 26, 201965.3665.7963.7363.9963.99733,700
Jul 25, 201968.8668.8664.7965.0665.06728,000
Jul 24, 201967.0568.5066.3668.3468.34354,700
Jul 23, 201967.0068.2465.5467.0467.04679,900
Jul 22, 201968.9369.4066.4767.0567.05784,500
Jul 19, 201972.2172.3268.4168.6468.64964,100
Jul 18, 201969.7571.7368.5671.6771.67848,800
Jul 17, 201968.8470.3868.3369.7569.75604,500
Jul 16, 201969.0570.1468.6068.6968.69673,600
Jul 15, 201969.9070.3068.1969.2869.28578,500
Jul 12, 201971.7572.1468.6569.7169.71878,000
Jul 11, 201974.5674.9970.0671.7171.711,304,900
Jul 10, 201979.9080.3873.2174.1474.141,609,500
Jul 09, 201978.7481.9678.5679.7779.77576,100
Jul 08, 201980.0280.2577.8579.1779.17426,500
Jul 05, 201979.6680.8079.2980.4680.46310,900
Jul 03, 201978.6680.4877.8280.4680.46278,800
Jul 02, 201978.7279.7178.1778.6678.66306,100
Jul 01, 201980.3080.5778.1079.1779.17467,700
Jun 28, 201979.3880.7978.7779.5779.57833,900
Jun 27, 201978.3979.6378.2279.4179.41349,200
Jun 26, 201978.6179.4077.5277.7777.77345,300
Jun 25, 201979.8680.5278.1178.3678.36455,200
Jun 24, 201981.3382.0179.5779.6979.69415,900
Jun 21, 201981.8382.5580.3981.3981.39564,600
Jun 20, 201984.4285.1081.7282.2582.25394,800
Jun 19, 201983.2284.2282.1883.2783.27466,100
Jun 18, 201984.6585.7782.3283.1183.11496,900
Jun 17, 201979.9884.3679.9884.0984.09786,600
Jun 14, 201981.2981.2978.6479.5279.52377,100
Jun 13, 201981.0581.9978.2181.6481.64678,800
Jun 12, 201979.9381.0378.4380.9980.99388,000
Jun 11, 201980.3282.7079.9480.2780.27671,200
Jun 10, 201980.1680.6078.0978.6778.67582,700
Jun 07, 201979.0880.0973.0179.5179.511,798,300
Jun 06, 201983.7884.1477.2879.5879.581,457,000
Jun 05, 201985.8785.8783.8284.4384.43335,800
Jun 04, 201984.2185.2382.5385.1085.10420,800
Jun 03, 201982.9284.3081.8282.9182.91586,800
May 31, 201983.2684.2881.4682.8282.82423,000
May 30, 201985.9085.9883.7083.9083.90470,300
May 29, 201986.1687.2684.8985.6785.67387,000
May 28, 201987.9787.9785.6986.9586.95472,500
May 24, 201985.8988.5885.8987.8387.83703,300
May 23, 201985.0986.2683.0285.5185.51709,900
May 22, 201987.6787.6784.4986.2786.27335,200
May 21, 201985.6888.0085.0087.7587.75404,000
May 20, 201985.4886.3284.2584.9484.94447,100
May 17, 201987.6188.7085.0286.4286.42472,400
May 16, 201988.1389.8387.7188.4788.47508,000
May 15, 201986.9689.1186.1188.2688.26483,600
May 14, 201984.2087.8383.7086.7586.75749,200
May 13, 201984.1485.3081.1083.7383.731,142,200
May 10, 201983.4787.6983.3586.6686.662,986,600
May 09, 201983.0087.0782.2483.9083.901,616,300
May 08, 201984.4989.5083.0087.5787.57823,900
May 07, 201988.5989.7084.0685.0085.00802,700
May 06, 201987.5790.0687.5089.7289.72520,200
May 03, 201990.5091.9989.6289.9289.92707,400
May 02, 201986.5988.2384.9888.2188.21423,600
May 01, 201986.2887.5084.8085.8285.82462,400
Apr 30, 201988.4188.7884.5886.1886.18600,600
Apr 29, 201989.7590.4587.2288.3888.38537,500
Apr 26, 201989.0390.2887.5689.6989.69412,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...