New Zealand markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.07-0.12 (-0.66%)
At close: 04:00PM EDT
18.00 -0.07 (-0.39%)
Pre-market: 04:03AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202217.9218.3917.6418.0718.07807,300
15 Aug 202217.4518.4517.4518.1918.191,019,200
12 Aug 202216.3418.1916.3417.6017.601,685,400
11 Aug 202216.7516.9215.8916.0716.07697,900
10 Aug 202217.0017.2016.6316.7016.70797,200
09 Aug 202216.6716.8916.0916.6616.66579,000
08 Aug 202216.2816.8716.0116.8516.85740,400
05 Aug 202215.5916.6915.1216.4216.421,629,000
04 Aug 202213.7115.9113.7115.6515.651,742,000
03 Aug 202212.6214.1312.5113.8413.841,762,500
02 Aug 202212.0412.5312.0012.2512.25731,400
01 Aug 202212.8612.8612.1212.2112.21779,900
29 Jul 202213.6913.7012.3312.7612.761,576,400
28 Jul 202214.5014.5913.6613.6913.69622,600
27 Jul 202214.2714.6614.0214.5014.50580,500
26 Jul 202213.8614.6513.6114.1914.19565,300
25 Jul 202214.2914.2913.5113.8813.88467,900
22 Jul 202214.6314.7714.0114.0514.05684,300
21 Jul 202214.5314.6614.1714.5014.50444,900
20 Jul 202214.4915.0714.2514.5614.56519,000
19 Jul 202214.0114.6214.0114.4314.43715,800
18 Jul 202214.8715.1013.8213.9713.97700,300
15 Jul 202214.9014.9014.3214.5014.50653,600
14 Jul 202215.1815.2214.5214.6514.65544,400
13 Jul 202214.4815.6514.4615.2715.27723,500
12 Jul 202214.6214.9713.8614.7014.70871,700
11 Jul 202215.2415.3914.5414.5714.57751,900
08 Jul 202214.6715.3914.2515.3515.351,003,700
07 Jul 202213.3515.8313.3215.1615.162,714,700
06 Jul 202215.2816.0214.8715.2915.29742,400
05 Jul 202213.8715.1513.5715.1515.15727,800
01 Jul 202213.7814.2513.4614.1314.13546,900
30 Jun 202213.3814.2113.3713.8113.81423,800
29 Jun 202213.0213.7012.8613.6713.67587,200
28 Jun 202213.6313.7212.9213.0013.00532,100
27 Jun 202213.7213.7213.2813.4813.48362,500
24 Jun 202213.6513.7813.0413.5613.56762,300
23 Jun 202212.7613.5512.4513.5313.53631,700
22 Jun 202212.2313.0512.2012.7212.72477,900
21 Jun 202212.1512.8212.1512.4812.48725,000
17 Jun 202211.3412.1811.2611.8811.881,043,700
16 Jun 202211.5211.5210.8111.2311.23939,200
15 Jun 202212.0112.2311.4011.8511.85850,800
14 Jun 202211.9112.2411.8112.1012.10629,600
13 Jun 202212.9412.9411.6811.9511.951,017,900
10 Jun 202213.0813.2512.5012.6812.68783,600
09 Jun 202213.8513.9613.1913.3313.33834,700
08 Jun 202214.5214.7113.8513.9513.95915,400
07 Jun 202214.3314.8014.2714.5614.56902,700
06 Jun 202216.4516.5914.5214.6214.621,428,900
03 Jun 202217.5717.6816.1316.3816.381,341,000
02 Jun 202217.6317.9317.0817.6517.65492,800
01 Jun 202218.1418.3517.4417.8417.84466,900
31 May 202218.5718.8317.7818.1018.10520,200
27 May 202217.4018.6517.2718.5718.57707,100
26 May 202217.1017.8216.9717.4017.40437,000
25 May 202216.6217.1216.4116.8216.82401,900
24 May 202217.8317.8316.5316.6216.62630,300
23 May 202217.6518.1817.1417.9817.98447,000
20 May 202217.2817.5516.3517.4617.46631,400
19 May 202217.8518.0016.9517.1617.16952,800
18 May 202218.4318.7017.5617.8717.87661,300
17 May 202218.4718.8418.0018.8218.82642,200
16 May 202217.9819.3017.5718.1518.15680,200
13 May 202217.6318.5017.1617.8817.88857,000
12 May 202216.8617.7616.7617.4417.44766,300
11 May 202218.9919.2217.1117.1217.121,401,700
10 May 202218.9319.4218.2618.7718.77982,400
09 May 202218.9819.7018.0018.0118.011,509,300
06 May 202218.7719.5818.1219.2719.272,478,000
05 May 202219.3220.0017.3019.5919.5914,470,000
04 May 202215.7816.4114.9116.1916.19646,700
03 May 202216.1316.4615.4415.8115.81488,800
02 May 202215.6316.4515.2216.0116.01550,800
29 Apr 202215.7416.2715.6415.7115.71736,000
28 Apr 202215.8616.0715.1315.9015.90446,300
27 Apr 202215.6415.9815.4115.6815.68448,800
26 Apr 202216.5516.8115.5315.6815.68878,400
25 Apr 202215.9616.8715.9616.7316.73396,600
22 Apr 202215.7716.4015.7716.2816.28486,000
21 Apr 202216.4816.6115.5415.8515.85541,200
20 Apr 202216.5416.7415.9616.4016.40711,300
19 Apr 202216.5916.9116.2316.6216.62438,400
18 Apr 202216.5116.7516.0816.5016.50813,900
14 Apr 202217.3917.4816.4716.4716.47457,700
13 Apr 202217.3717.8817.3517.5717.57537,400
12 Apr 202217.1217.7117.0217.2317.23524,000
11 Apr 202217.2517.7217.0317.1917.19452,200
08 Apr 202217.5217.8917.0717.6117.61431,500
07 Apr 202217.6818.1617.3017.5917.59669,400
06 Apr 202217.3618.0217.2417.8317.83905,500
05 Apr 202217.8118.3017.3717.5217.52855,100
04 Apr 202217.2018.0016.9717.9917.99739,500
01 Apr 202216.2417.0916.2217.0517.05789,200
31 Mar 202216.3516.8416.2116.2716.271,718,200
30 Mar 202216.8316.9216.1116.2416.24598,900
29 Mar 202216.6417.4116.6416.9716.97908,300
28 Mar 202216.5116.9215.9816.5216.521,431,900
25 Mar 202216.7917.1316.3516.5216.52691,400
24 Mar 202217.4217.4716.7016.8616.86429,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...