New Zealand markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.54+1.10 (+7.62%)
At close: 04:00PM EST
15.41 -0.13 (-0.84%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202214.5815.7513.8915.5415.54811,051
27 Jan 202215.9315.9314.4014.4414.44715,200
26 Jan 202215.6816.9115.2915.5015.50753,200
25 Jan 202215.2015.8515.1015.3815.381,091,100
24 Jan 202214.9515.7113.9215.6115.611,306,400
21 Jan 202216.8217.4515.3015.4115.41929,700
20 Jan 202217.5018.1716.9517.0017.00634,600
19 Jan 202216.9618.1216.5217.4517.45863,200
18 Jan 202217.2217.5816.5316.5616.56885,100
14 Jan 202216.3317.8116.2217.7617.76851,200
13 Jan 202216.8317.1516.3616.4516.45581,000
12 Jan 202216.7217.3116.5816.6816.68658,100
11 Jan 202215.8816.9315.5916.8316.831,364,700
10 Jan 202215.2715.2714.4515.0015.00824,900
07 Jan 202215.5616.0915.0015.0315.03713,500
06 Jan 202215.1316.3315.1215.6815.68674,200
05 Jan 202216.1816.7115.4015.4315.43670,300
04 Jan 202217.0117.0616.0016.1916.19658,300
03 Jan 202216.0117.0515.8317.0517.05527,700
31 Dec 202116.3316.7415.9016.2916.29639,100
30 Dec 202116.9717.8416.2416.3116.31648,700
29 Dec 202116.5817.4216.5817.1017.10405,200
28 Dec 202117.4618.2317.0517.1017.10567,100
27 Dec 202117.8318.1817.5017.7917.79509,200
23 Dec 202117.0518.2816.9117.8717.87711,800
22 Dec 202116.6217.3816.4117.2017.20454,000
21 Dec 202116.9217.2716.5016.7516.75680,900
20 Dec 202116.3717.0915.9516.6716.671,320,500
17 Dec 202114.9917.4614.8817.1417.142,552,500
16 Dec 202115.0015.1814.4215.0315.031,143,800
15 Dec 202114.5015.1113.5115.0915.091,331,300
14 Dec 202114.5414.7613.7014.2814.28978,400
13 Dec 202114.4115.1014.0714.8714.87767,000
10 Dec 202114.6214.8013.8414.3614.361,117,300
09 Dec 202116.5816.7914.3514.5714.571,777,300
08 Dec 202117.1117.4416.4517.1117.11661,200
07 Dec 202116.5617.5416.3116.9516.95990,900
06 Dec 202115.4216.3915.3416.1816.18930,100
03 Dec 202117.0917.0915.5515.6315.631,039,500
02 Dec 202115.9417.0815.6617.0417.041,030,800
01 Dec 202117.4417.5015.8615.8615.861,093,100
30 Nov 202116.3017.2716.0417.2117.21830,100
29 Nov 202117.3517.6716.3616.4316.43930,000
26 Nov 202117.1217.4116.5017.1017.10535,000
24 Nov 202116.9117.9216.8417.7517.75513,400
23 Nov 202117.0217.3416.3117.2717.27768,100
22 Nov 202117.1017.4216.7017.0917.09738,900
19 Nov 202117.2217.5916.9017.2317.23646,600
18 Nov 202117.9418.1517.3917.4917.49672,800
17 Nov 202117.7818.1117.4317.7217.72533,100
16 Nov 202117.3918.3017.2118.0618.06642,400
15 Nov 202119.2419.3017.6417.6717.67974,100
12 Nov 202118.7719.2418.6419.0419.04702,800
11 Nov 202118.9619.4518.7018.8218.82486,600
10 Nov 202119.0919.6118.3618.7518.751,108,300
09 Nov 202119.6019.7819.2519.3819.38700,500
08 Nov 202119.4720.0319.2219.5319.531,265,700
05 Nov 202119.1019.8819.0319.4119.412,125,600
04 Nov 202119.7520.4018.9219.0919.091,585,300
03 Nov 202118.3420.5017.6119.3419.343,707,900
02 Nov 202116.9017.5616.6617.4517.45814,700
01 Nov 202117.0717.6916.5917.2217.22786,700
29 Oct 202117.3817.6416.5816.8616.86530,200
28 Oct 202116.5217.5116.2717.3917.39455,300
27 Oct 202116.2416.8416.1216.4716.47511,900
26 Oct 202116.6516.6716.2016.2116.21545,300
25 Oct 202117.1617.2816.3716.6216.62496,000
22 Oct 202116.7417.1716.3017.1317.13354,100
21 Oct 202117.1817.5716.8216.9016.90298,000
20 Oct 202117.2017.4416.7917.2117.21268,500
19 Oct 202116.3517.2316.0817.1117.11545,400
18 Oct 202116.6517.0215.9716.3016.30717,100
15 Oct 202117.9017.9016.8216.8216.82804,600
14 Oct 202117.9218.3517.2317.7817.78660,300
13 Oct 202117.4217.5916.9817.4617.46788,700
12 Oct 202116.1317.6416.1317.5617.561,196,500
11 Oct 202115.1116.3515.0316.0816.08683,200
08 Oct 202114.6315.4214.5915.0015.00643,900
07 Oct 202114.3815.0014.3514.7514.75380,800
06 Oct 202114.4014.8914.2114.3814.38505,000
05 Oct 202115.0415.1414.4014.4214.42469,800
04 Oct 202115.1415.4314.7614.9514.95449,600
01 Oct 202114.9215.3214.6615.2215.22415,300
30 Sep 202115.2715.4114.8114.8514.85440,700
29 Sep 202115.8015.9715.1215.1715.17495,700
28 Sep 202116.0916.2415.7615.7915.79517,500
27 Sep 202116.0916.6916.0916.2716.27442,000
24 Sep 202116.1316.5115.8916.0616.06477,800
23 Sep 202115.7716.4015.4016.3416.34633,400
22 Sep 202115.2515.7715.0015.6715.67541,400
21 Sep 202115.3415.5014.4215.1015.101,041,400
20 Sep 202115.2515.8615.0515.1815.18971,100
17 Sep 202115.2515.9315.2515.9315.931,317,000
16 Sep 202115.2115.5414.9615.4115.411,677,700
15 Sep 202115.0515.5814.9515.0815.081,376,800
14 Sep 202114.8815.1614.5215.1515.151,572,600
13 Sep 202114.8315.1614.4014.7814.78680,500
10 Sep 202114.7214.7414.3614.6514.65488,700
09 Sep 202114.8115.1914.6514.6914.69628,200
08 Sep 202114.8315.2914.4114.7914.79965,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...