Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.15

+1.02

(+7.22%)

At close: 04:00PM EDT

15.15

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2022	13.87	15.15	13.57	15.15	15.15	692,768
01 Jul 2022	13.78	14.25	13.46	14.13	14.13	546,600
30 Jun 2022	13.38	14.21	13.37	13.81	13.81	423,800
29 Jun 2022	13.02	13.70	12.86	13.67	13.67	587,200
28 Jun 2022	13.63	13.72	12.92	13.00	13.00	532,100
27 Jun 2022	13.72	13.72	13.28	13.48	13.48	362,500
24 Jun 2022	13.65	13.78	13.04	13.56	13.56	762,300
23 Jun 2022	12.76	13.55	12.45	13.53	13.53	631,700
22 Jun 2022	12.23	13.05	12.20	12.72	12.72	477,900
21 Jun 2022	12.15	12.82	12.15	12.48	12.48	725,000
17 Jun 2022	11.34	12.18	11.26	11.88	11.88	1,043,700
16 Jun 2022	11.52	11.52	10.81	11.23	11.23	939,200
15 Jun 2022	12.01	12.23	11.40	11.85	11.85	850,800
14 Jun 2022	11.91	12.24	11.81	12.10	12.10	629,600
13 Jun 2022	12.94	12.94	11.68	11.95	11.95	1,017,900
10 Jun 2022	13.08	13.25	12.50	12.68	12.68	783,600
09 Jun 2022	13.85	13.96	13.19	13.33	13.33	834,700
08 Jun 2022	14.52	14.71	13.85	13.95	13.95	915,400
07 Jun 2022	14.33	14.80	14.27	14.56	14.56	902,700
06 Jun 2022	16.45	16.59	14.52	14.62	14.62	1,428,900
03 Jun 2022	17.57	17.68	16.13	16.38	16.38	1,341,000
02 Jun 2022	17.63	17.93	17.08	17.65	17.65	492,800
01 Jun 2022	18.14	18.35	17.44	17.84	17.84	466,900
31 May 2022	18.57	18.83	17.78	18.10	18.10	520,200
27 May 2022	17.40	18.65	17.27	18.57	18.57	707,100
26 May 2022	17.10	17.82	16.97	17.40	17.40	437,000
25 May 2022	16.62	17.12	16.41	16.82	16.82	401,900
24 May 2022	17.83	17.83	16.53	16.62	16.62	630,300
23 May 2022	17.65	18.18	17.14	17.98	17.98	447,000
20 May 2022	17.28	17.55	16.35	17.46	17.46	631,400
19 May 2022	17.85	18.00	16.95	17.16	17.16	952,800
18 May 2022	18.43	18.70	17.56	17.87	17.87	661,300
17 May 2022	18.47	18.84	18.00	18.82	18.82	642,200
16 May 2022	17.98	19.30	17.57	18.15	18.15	680,200
13 May 2022	17.63	18.50	17.16	17.88	17.88	857,000
12 May 2022	16.86	17.76	16.76	17.44	17.44	766,300
11 May 2022	18.99	19.22	17.11	17.12	17.12	1,401,700
10 May 2022	18.93	19.42	18.26	18.77	18.77	982,400
09 May 2022	18.98	19.70	18.00	18.01	18.01	1,509,300
06 May 2022	18.77	19.58	18.12	19.27	19.27	2,478,000
05 May 2022	19.32	20.00	17.30	19.59	19.59	14,470,000
04 May 2022	15.78	16.41	14.91	16.19	16.19	646,700
03 May 2022	16.13	16.46	15.44	15.81	15.81	488,800
02 May 2022	15.63	16.45	15.22	16.01	16.01	550,800
29 Apr 2022	15.74	16.27	15.64	15.71	15.71	736,000
28 Apr 2022	15.86	16.07	15.13	15.90	15.90	446,300
27 Apr 2022	15.64	15.98	15.41	15.68	15.68	448,800
26 Apr 2022	16.55	16.81	15.53	15.68	15.68	878,400
25 Apr 2022	15.96	16.87	15.96	16.73	16.73	396,600
22 Apr 2022	15.77	16.40	15.77	16.28	16.28	486,000
21 Apr 2022	16.48	16.61	15.54	15.85	15.85	541,200
20 Apr 2022	16.54	16.74	15.96	16.40	16.40	711,300
19 Apr 2022	16.59	16.91	16.23	16.62	16.62	438,400
18 Apr 2022	16.51	16.75	16.08	16.50	16.50	813,900
14 Apr 2022	17.39	17.48	16.47	16.47	16.47	457,700
13 Apr 2022	17.37	17.88	17.35	17.57	17.57	537,400
12 Apr 2022	17.12	17.71	17.02	17.23	17.23	524,000
11 Apr 2022	17.25	17.72	17.03	17.19	17.19	452,200
08 Apr 2022	17.52	17.89	17.07	17.61	17.61	431,500
07 Apr 2022	17.68	18.16	17.30	17.59	17.59	669,400
06 Apr 2022	17.36	18.02	17.24	17.83	17.83	905,500
05 Apr 2022	17.81	18.30	17.37	17.52	17.52	855,100
04 Apr 2022	17.20	18.00	16.97	17.99	17.99	739,500
01 Apr 2022	16.24	17.09	16.22	17.05	17.05	789,200
31 Mar 2022	16.35	16.84	16.21	16.27	16.27	1,718,200
30 Mar 2022	16.83	16.92	16.11	16.24	16.24	598,900
29 Mar 2022	16.64	17.41	16.64	16.97	16.97	908,300
28 Mar 2022	16.51	16.92	15.98	16.52	16.52	1,431,900
25 Mar 2022	16.79	17.13	16.35	16.52	16.52	691,400
24 Mar 2022	17.42	17.47	16.70	16.86	16.86	429,100
23 Mar 2022	17.69	18.45	17.26	17.29	17.29	925,300
22 Mar 2022	16.29	17.92	16.15	17.79	17.79	837,600
21 Mar 2022	16.59	17.35	16.23	16.46	16.46	742,800
18 Mar 2022	16.23	16.94	16.08	16.58	16.58	1,921,900
17 Mar 2022	15.11	16.29	15.05	16.27	16.27	1,025,800
16 Mar 2022	14.47	15.17	13.98	15.13	15.13	791,100
15 Mar 2022	14.57	14.59	13.48	14.26	14.26	730,400
14 Mar 2022	14.74	14.95	14.04	14.37	14.37	1,105,800
11 Mar 2022	15.37	15.56	14.67	14.93	14.93	1,028,900
10 Mar 2022	14.59	15.31	14.45	15.24	15.24	477,000
09 Mar 2022	14.12	14.89	13.71	14.71	14.71	685,100
08 Mar 2022	13.57	14.44	13.36	13.76	13.76	642,900
07 Mar 2022	13.45	13.98	13.09	13.81	13.81	610,900
04 Mar 2022	14.04	14.50	12.83	13.37	13.37	1,024,200
03 Mar 2022	13.56	14.45	13.20	14.10	14.10	934,200
02 Mar 2022	14.00	14.12	12.50	13.56	13.56	1,980,500
01 Mar 2022	14.29	15.15	14.14	15.00	15.00	901,600
28 Feb 2022	14.58	14.79	13.97	14.26	14.26	887,200
25 Feb 2022	15.39	15.55	14.41	14.65	14.65	649,200
24 Feb 2022	14.22	15.36	14.02	15.36	15.36	837,600
23 Feb 2022	15.44	15.44	14.41	14.48	14.48	797,300
22 Feb 2022	14.95	15.92	14.81	15.26	15.26	848,800
18 Feb 2022	15.29	15.77	14.93	15.13	15.13	574,800
17 Feb 2022	16.05	16.29	15.26	15.45	15.45	545,100
16 Feb 2022	15.72	16.24	15.40	16.18	16.18	550,900
15 Feb 2022	15.46	16.39	15.26	15.93	15.93	907,700
14 Feb 2022	15.85	16.09	14.84	14.85	14.85	612,200
11 Feb 2022	15.88	16.65	15.62	15.80	15.80	635,000
10 Feb 2022	15.91	16.84	15.49	15.87	15.87	846,200
09 Feb 2022	15.33	16.30	15.22	16.20	16.20	701,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,965.17+102.83(+0.95%)

NZD/USD0.6171-0.0042(-0.67%)

ALL ORDS6,818.10+21.20(+0.31%)

OIL99.71-8.72(-8.04%)

GOLD1,766.60-34.90(-1.94%)

Intercept Pharmaceuticals, Inc. (ICPT)

NZX 50
10,965.17
+102.83(+0.95%)

NZD/USD
0.6171
-0.0042(-0.67%)

ALL ORDS
6,818.10
+21.20(+0.31%)

OIL
99.71
-8.72(-8.04%)

GOLD
1,766.60
-34.90(-1.94%)