ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 201990.9391.0588.5088.9188.91837,900
Apr 24, 201990.6692.0187.6091.2391.23719,600
Apr 23, 201987.2091.4687.0090.5390.53944,800
Apr 22, 201987.6987.7585.0587.0187.01828,700
Apr 18, 201989.4090.3486.5187.3887.381,257,100
Apr 17, 201992.1692.5186.7089.1489.141,691,300
Apr 16, 201992.8694.2591.3591.7091.701,236,400
Apr 15, 201995.0197.3791.4192.2592.251,587,200
Apr 12, 2019105.45105.6893.1495.2195.212,699,900
Apr 11, 2019110.00111.00102.66104.75104.755,004,500
Apr 10, 2019119.23122.74118.38120.68120.68810,200
Apr 09, 2019119.47121.19118.06118.39118.39714,100
Apr 08, 2019116.97120.49114.32120.18120.18606,900
Apr 05, 2019116.17118.00114.59117.03117.03835,300
Apr 04, 2019115.04116.86113.55115.65115.65450,500
Apr 03, 2019115.01115.94113.39115.37115.37451,400
Apr 02, 2019110.84115.43110.83113.97113.97416,400
Apr 01, 2019112.96114.25109.89111.50111.50336,400
Mar 29, 2019108.00112.12106.63111.86111.86564,900
Mar 28, 2019106.32108.19104.44106.68106.68445,500
Mar 27, 2019111.14111.89105.49106.30106.30607,300
Mar 26, 2019110.52111.88109.45111.35111.35311,200
Mar 25, 2019109.30110.92107.10109.34109.34505,200
Mar 22, 2019114.84114.84109.09109.85109.85629,500
Mar 21, 2019111.94116.30111.94115.15115.15510,200
Mar 20, 2019111.99113.37108.78113.09113.09528,700
Mar 19, 2019114.17114.71110.35111.97111.97535,300
Mar 18, 2019113.90115.17111.21113.56113.56649,900
Mar 15, 2019111.00114.00110.57113.18113.181,161,800
Mar 14, 2019108.94111.75108.76110.95110.95545,300
Mar 13, 2019107.33110.41107.00108.94108.94622,100
Mar 12, 2019104.83107.98104.00106.69106.69395,600
Mar 11, 2019101.45105.29100.95104.85104.85614,100
Mar 08, 2019100.60102.4899.00100.94100.94610,900
Mar 07, 2019103.96105.78101.78102.39102.39597,900
Mar 06, 2019107.49107.76103.88104.45104.45798,800
Mar 05, 2019104.17110.64102.95107.72107.721,582,700
Mar 04, 2019107.25107.80102.55104.64104.641,017,000
Mar 01, 2019103.16106.95100.50106.69106.691,863,800
Feb 28, 2019102.60106.0098.6199.7499.742,822,500
Feb 27, 201992.1793.2191.5492.7692.76821,900
Feb 26, 201993.2194.2091.5092.7692.76764,800
Feb 25, 201995.4795.9193.1794.2494.241,354,200
Feb 22, 201991.1595.1188.2793.3593.352,979,600
Feb 21, 201997.4798.6490.5591.8391.834,261,400
Feb 20, 2019119.40119.4498.5599.0399.035,865,500
Feb 19, 2019131.67131.87115.30117.57117.576,530,400
Feb 15, 2019111.51112.50108.90110.82110.82576,500
Feb 14, 2019109.57111.75108.64111.20111.20421,300
Feb 13, 2019111.73113.45109.73110.35110.35605,400
Feb 12, 2019119.22120.42107.69111.05111.051,767,200
Feb 11, 2019119.22119.29115.50117.34117.34524,200
Feb 08, 2019115.34120.00114.55118.90118.90500,000
Feb 07, 2019117.94118.01114.00116.23116.23559,800
Feb 06, 2019119.77120.50117.19118.67118.67580,400
Feb 05, 2019120.46122.32119.03119.64119.64506,400
Feb 04, 2019121.57123.91118.81119.97119.97885,400
Feb 01, 2019121.84121.84115.63116.62116.62685,700
Jan 31, 2019117.20121.37116.87120.68120.68752,800
Jan 30, 2019116.74116.84112.60116.16116.16586,000
Jan 29, 2019116.78116.90111.80112.35112.35460,000
Jan 28, 2019117.90119.54115.50115.82115.82459,600
Jan 25, 2019117.10119.73114.69119.55119.55617,100
Jan 24, 2019113.38118.92111.24116.45116.45785,600
Jan 23, 2019112.47114.67110.05110.63110.63431,500
Jan 22, 2019112.29114.26110.06110.93110.93556,800
Jan 18, 2019113.94114.49111.84113.45113.45595,200
Jan 17, 2019110.21114.80110.16113.66113.66534,100
Jan 16, 2019111.73113.50110.68110.80110.80375,400
Jan 15, 2019109.37112.45108.87112.07112.07510,900
Jan 14, 2019110.90110.98108.10108.80108.80412,400
Jan 11, 2019111.91112.78109.33109.73109.73375,600
Jan 10, 2019112.09113.46108.13112.98112.98540,100
Jan 09, 2019111.92113.82110.32113.05113.05354,400
Jan 08, 2019110.76111.99107.50110.82110.82476,000
Jan 07, 2019104.93110.64104.89109.78109.78709,900
Jan 04, 201997.48103.0096.98102.35102.35579,900
Jan 03, 201997.4598.4994.0995.0995.09501,000
Jan 02, 201998.2899.3595.2597.2597.25621,700
Dec 31, 201895.00102.2294.97100.79100.79458,400
Dec 28, 201893.7599.1892.3594.0594.05381,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...