ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020110.14110.44105.05106.11106.111,310,800
Jan 16, 2020113.76114.32109.51110.25110.25472,700
Jan 15, 2020112.34114.66112.34112.86112.86499,900
Jan 14, 2020108.39114.09107.18112.66112.66632,800
Jan 13, 2020114.89114.99105.57108.37108.371,268,100
Jan 10, 2020117.55119.31115.12115.32115.32433,200
Jan 09, 2020118.26118.50116.01117.54117.54347,600
Jan 08, 2020115.50119.06113.00117.31117.31527,500
Jan 07, 2020113.02116.17111.97115.75115.75429,500
Jan 06, 2020115.24115.24111.79113.19113.19740,100
Jan 03, 2020117.16118.65115.27115.68115.68472,600
Jan 02, 2020121.28121.53115.20118.68118.68987,800
Dec 31, 2019123.00125.00122.50123.92123.92286,500
Dec 30, 2019123.00123.81120.62123.44123.44365,400
Dec 27, 2019123.24124.29120.44123.07123.07462,400
Dec 26, 2019124.02125.00122.19123.27123.27289,900
Dec 24, 2019124.00124.33122.52124.10124.10179,700
Dec 23, 2019120.50124.75118.60123.94123.94658,700
Dec 20, 2019119.15120.40117.33119.34119.341,190,200
Dec 19, 2019119.45120.18116.19118.54118.54542,900
Dec 18, 2019120.05120.44116.51119.53119.53788,000
Dec 17, 2019118.89120.39117.55119.76119.76714,000
Dec 16, 2019114.79120.03112.86118.21118.21963,500
Dec 13, 2019114.27115.98111.52114.16114.16806,500
Dec 12, 2019119.19120.82114.10115.93115.93854,900
Dec 11, 2019115.40119.93113.21119.36119.36803,700
Dec 10, 2019110.97115.31110.49114.88114.88637,700
Dec 09, 2019107.48112.46107.40110.87110.87791,600
Dec 06, 2019120.00120.57106.56107.48107.482,350,200
Dec 05, 2019117.00120.00115.76119.78119.781,113,100
Dec 04, 2019114.00118.25111.80117.64117.64730,000
Dec 03, 2019110.50113.99110.00113.90113.90659,100
Dec 02, 2019109.70114.43106.56112.30112.301,333,500
Nov 29, 2019108.50110.71106.59108.37108.37455,900
Nov 27, 2019101.65109.19100.35109.16109.161,269,900
Nov 26, 201998.17101.9296.07101.49101.491,043,700
Nov 25, 201993.50100.0093.1196.3496.341,899,200
Nov 22, 201988.4589.4087.5588.8988.89341,100
Nov 21, 201987.0188.3285.9687.9087.90349,800
Nov 20, 201985.2688.2285.0686.5986.59753,900
Nov 19, 201983.5385.8483.1485.5585.55435,500
Nov 18, 201981.8583.0380.2583.0183.01368,800
Nov 15, 201983.5284.0581.3882.2582.25380,600
Nov 14, 201983.9384.4282.8983.0583.05296,100
Nov 13, 201982.6485.0082.1283.9283.92345,600
Nov 12, 201982.2983.8881.8283.0283.02490,700
Nov 11, 201982.4983.7081.9481.9681.96342,000
Nov 08, 201981.1183.3580.2682.7682.76442,600
Nov 07, 201978.8982.0478.5180.8680.86799,000
Nov 06, 201974.4180.5173.4779.1779.17924,800
Nov 05, 201974.2675.8371.6674.5274.52605,100
Nov 04, 201976.0777.0074.9276.0476.04600,000
Nov 01, 201973.0075.6672.6175.2275.22484,400
Oct 31, 201974.2874.8572.4272.7872.78334,300
Oct 30, 201974.3874.9473.0074.4174.41255,500
Oct 29, 201974.9875.2471.5274.5074.50388,400
Oct 28, 201973.5375.0071.6274.4774.47502,400
Oct 25, 201968.6373.9468.4973.4973.49937,500
Oct 24, 201969.1769.6067.7568.3968.39310,300
Oct 23, 201968.4970.0768.2068.9268.92338,400
Oct 22, 201968.3469.5767.8768.7568.75446,200
Oct 21, 201965.7467.9365.2867.8367.83390,100
Oct 18, 201964.2665.6563.4965.0765.07384,800
Oct 17, 201965.3665.7863.4064.4164.41383,600
Oct 16, 201963.7965.7063.2864.7164.71255,000
Oct 15, 201961.1464.4360.6864.2564.25427,200
Oct 14, 201959.5561.4058.0460.8360.83441,100
Oct 11, 201959.9460.6959.1359.5559.55519,500
Oct 10, 201957.2259.4056.7658.9158.91598,200
Oct 09, 201959.7959.8057.2357.3657.36683,200
Oct 08, 201959.7760.6257.8659.2159.21638,100
Oct 07, 201961.7762.5360.1760.2960.29565,800
Oct 04, 201965.2866.2061.8962.2362.23557,500
Oct 03, 201964.7065.8763.4965.0465.04329,000
Oct 02, 201964.6765.6063.5864.9764.97469,300
Oct 01, 201966.2268.4264.7765.8765.87486,300
Sep 30, 201965.0067.1764.5466.3666.36479,500
Sep 27, 201963.9266.6463.5864.1264.12355,800
Sep 26, 201965.1566.0262.5263.6863.68456,600
Sep 25, 201965.6066.4464.5065.2665.26297,400
Sep 24, 201968.1268.5463.9665.6165.61654,200
Sep 23, 201969.1270.7367.8368.0168.01342,100
Sep 20, 201969.6670.4968.7769.8869.88803,100
Sep 19, 201969.4770.9869.1269.2569.25287,400
Sep 18, 201969.7069.7067.3969.2469.24343,200
Sep 17, 201972.0672.7669.2069.9569.95482,400
Sep 16, 201968.5672.9868.0072.2572.25767,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...