Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.62

+0.05

(+0.34%)

At close: 04:00PM EST

14.62

0.00

(0.00%)

After hours:

04:56PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	14.42	14.77	14.35	14.62	14.62	450,600
01 Dec 2022	14.87	15.09	14.47	14.57	14.57	370,300
30 Nov 2022	14.41	14.95	14.33	14.91	14.91	699,500
29 Nov 2022	14.69	14.71	14.14	14.24	14.24	321,900
28 Nov 2022	14.82	14.92	14.35	14.56	14.56	589,600
25 Nov 2022	14.65	14.99	14.55	14.77	14.77	164,400
23 Nov 2022	15.28	15.28	14.76	14.81	14.81	275,400
22 Nov 2022	15.00	15.18	14.67	15.13	15.13	407,000
21 Nov 2022	15.01	15.03	14.75	14.85	14.85	378,600
18 Nov 2022	15.65	15.65	15.01	15.10	15.10	378,200
17 Nov 2022	15.04	15.29	14.66	15.27	15.27	611,000
16 Nov 2022	15.69	15.89	15.08	15.09	15.09	470,400
15 Nov 2022	16.09	16.31	15.60	15.81	15.81	647,100
14 Nov 2022	16.09	16.76	15.68	15.70	15.70	595,500
11 Nov 2022	15.82	16.43	15.76	16.11	16.11	619,300
10 Nov 2022	15.73	16.04	15.49	15.95	15.95	1,029,300
09 Nov 2022	15.30	15.39	15.07	15.18	15.18	970,200
08 Nov 2022	15.40	15.75	15.23	15.44	15.44	722,100
07 Nov 2022	14.99	15.53	14.93	15.32	15.32	805,300
04 Nov 2022	15.22	15.22	14.16	14.87	14.87	734,900
03 Nov 2022	15.30	15.78	14.92	15.07	15.07	721,100
02 Nov 2022	15.30	16.28	15.30	15.51	15.51	1,095,200
01 Nov 2022	14.89	16.28	14.89	15.73	15.73	1,737,700
31 Oct 2022	14.21	14.21	13.80	13.87	13.87	616,500
28 Oct 2022	14.06	14.39	13.85	14.33	14.33	625,300
27 Oct 2022	14.59	14.72	13.96	14.02	14.02	521,400
26 Oct 2022	14.00	14.90	14.00	14.34	14.34	1,029,300
25 Oct 2022	13.39	14.12	13.27	14.00	14.00	798,200
24 Oct 2022	13.47	13.47	13.11	13.37	13.37	323,800
21 Oct 2022	13.33	13.56	13.13	13.54	13.54	492,900
20 Oct 2022	12.93	13.35	12.85	13.30	13.30	446,600
19 Oct 2022	13.31	13.40	12.69	12.91	12.91	733,600
18 Oct 2022	13.71	14.13	13.25	13.39	13.39	681,200
17 Oct 2022	13.62	13.87	13.52	13.57	13.57	637,500
14 Oct 2022	13.66	13.78	13.28	13.55	13.55	437,000
13 Oct 2022	12.84	13.61	12.84	13.58	13.58	597,600
12 Oct 2022	13.36	13.37	13.01	13.20	13.20	444,800
11 Oct 2022	13.49	13.57	12.79	13.21	13.21	633,200
10 Oct 2022	13.51	13.73	13.13	13.16	13.16	499,100
07 Oct 2022	13.97	14.06	13.64	13.66	13.66	691,500
06 Oct 2022	14.23	14.34	13.72	13.94	13.94	658,700
05 Oct 2022	13.97	14.28	13.43	14.06	14.06	1,001,400
04 Oct 2022	13.72	14.28	13.53	14.09	14.09	1,842,400
03 Oct 2022	14.32	14.32	13.47	13.48	13.48	1,335,800
30 Sept 2022	14.90	14.97	12.94	13.95	13.95	6,574,700
29 Sept 2022	16.99	17.03	16.40	16.41	16.41	553,000
28 Sept 2022	17.00	17.40	16.22	17.03	17.03	764,300
27 Sept 2022	15.97	16.80	15.73	16.67	16.67	867,400
26 Sept 2022	15.29	16.15	15.29	15.58	15.58	1,080,300
23 Sept 2022	14.94	15.29	14.42	15.24	15.24	893,500
22 Sept 2022	14.85	15.34	14.20	15.24	15.24	1,151,500
21 Sept 2022	17.57	17.62	14.25	14.85	14.85	2,991,500
20 Sept 2022	17.11	19.20	16.08	17.86	17.86	1,553,000
19 Sept 2022	17.58	17.72	16.57	17.16	17.16	841,700
16 Sept 2022	17.49	17.72	17.03	17.60	17.60	1,238,300
15 Sept 2022	17.12	17.66	16.75	17.57	17.57	479,600
14 Sept 2022	17.03	17.42	16.65	17.14	17.14	694,600
13 Sept 2022	17.81	18.00	16.71	16.82	16.82	1,081,700
12 Sept 2022	17.06	17.84	16.80	17.81	17.81	782,300
09 Sept 2022	17.16	17.49	16.83	17.00	17.00	426,200
08 Sept 2022	16.80	17.29	16.78	17.13	17.13	537,300
07 Sept 2022	16.25	16.97	16.25	16.81	16.81	578,900
06 Sept 2022	17.69	17.69	16.28	16.32	16.32	624,600
02 Sept 2022	18.05	18.64	17.66	17.82	17.82	523,600
01 Sept 2022	17.16	18.08	16.88	18.06	18.06	608,900
31 Aug 2022	16.61	17.94	16.31	17.37	17.37	718,600
30 Aug 2022	18.61	18.67	15.80	16.28	16.28	1,523,600
29 Aug 2022	18.02	19.08	17.97	18.58	18.58	581,400
26 Aug 2022	18.96	19.07	17.91	18.02	18.02	1,872,000
25 Aug 2022	19.21	19.34	18.70	18.91	18.91	447,100
24 Aug 2022	18.26	19.57	18.00	19.02	19.02	716,500
23 Aug 2022	17.86	18.32	17.28	18.23	18.23	771,300
22 Aug 2022	17.60	18.61	17.48	18.16	18.16	1,491,800
19 Aug 2022	19.03	21.25	17.58	17.74	17.74	4,274,000
18 Aug 2022	18.66	19.70	18.02	19.70	19.70	1,746,400
17 Aug 2022	18.00	19.27	17.74	18.73	18.73	824,000
16 Aug 2022	17.92	18.39	17.64	18.07	18.07	807,300
15 Aug 2022	17.45	18.45	17.45	18.19	18.19	1,019,200
12 Aug 2022	16.34	18.19	16.34	17.60	17.60	1,685,400
11 Aug 2022	16.75	16.92	15.89	16.07	16.07	697,900
10 Aug 2022	17.00	17.20	16.63	16.70	16.70	797,200
09 Aug 2022	16.67	16.89	16.09	16.66	16.66	579,000
08 Aug 2022	16.28	16.87	16.01	16.85	16.85	740,400
05 Aug 2022	15.59	16.69	15.12	16.42	16.42	1,629,000
04 Aug 2022	13.71	15.91	13.71	15.65	15.65	1,742,000
03 Aug 2022	12.62	14.13	12.51	13.84	13.84	1,762,500
02 Aug 2022	12.04	12.53	12.00	12.25	12.25	731,400
01 Aug 2022	12.86	12.86	12.12	12.21	12.21	779,900
29 Jul 2022	13.69	13.70	12.33	12.76	12.76	1,576,400
28 Jul 2022	14.50	14.59	13.66	13.69	13.69	622,600
27 Jul 2022	14.27	14.66	14.02	14.50	14.50	580,500
26 Jul 2022	13.86	14.65	13.61	14.19	14.19	565,300
25 Jul 2022	14.29	14.29	13.51	13.88	13.88	467,900
22 Jul 2022	14.63	14.77	14.01	14.05	14.05	684,300
21 Jul 2022	14.53	14.66	14.17	14.50	14.50	444,900
20 Jul 2022	14.49	15.07	14.25	14.56	14.56	519,000
19 Jul 2022	14.01	14.62	14.01	14.43	14.43	715,800
18 Jul 2022	14.87	15.10	13.82	13.97	13.97	700,300
15 Jul 2022	14.90	14.90	14.32	14.50	14.50	653,600
14 Jul 2022	15.18	15.22	14.52	14.65	14.65	544,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,641.85-12.71(-0.11%)

NZD/USD0.6415+0.0041(+0.64%)

NZD/EUR0.6082+0.0030(+0.50%)

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34-0.88(-1.08%)

Intercept Pharmaceuticals, Inc. (ICPT)

NZX 50
11,641.85
-12.71(-0.11%)

NZD/USD
0.6415
+0.0041(+0.64%)

NZD/EUR
0.6082
+0.0030(+0.50%)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
-0.88(-1.08%)