Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.83

+0.37

(+2.75%)

At close: 04:00PM EDT

13.83

0.00

(0.00%)

After hours:

05:54PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	13.46	13.89	13.26	13.83	13.83	528,200
24 Mar 2023	13.52	13.65	13.11	13.46	13.46	721,100
23 Mar 2023	13.88	14.03	13.44	13.69	13.69	624,400
22 Mar 2023	14.41	14.41	13.57	13.59	13.59	618,600
21 Mar 2023	15.43	15.45	14.15	14.19	14.19	1,103,300
20 Mar 2023	15.38	15.52	14.83	15.04	15.04	753,900
17 Mar 2023	15.49	15.64	15.04	15.27	15.27	1,113,200
16 Mar 2023	15.35	16.01	14.95	15.81	15.81	734,300
15 Mar 2023	15.40	15.86	15.28	15.56	15.56	619,700
14 Mar 2023	16.44	16.63	15.62	15.79	15.79	774,600
13 Mar 2023	16.50	16.89	15.84	15.88	15.88	1,172,300
10 Mar 2023	18.41	18.46	15.93	16.12	16.12	2,042,400
09 Mar 2023	19.53	19.55	18.37	18.73	18.73	746,400
08 Mar 2023	19.86	19.95	18.97	19.43	19.43	572,000
07 Mar 2023	20.50	20.53	19.89	19.90	19.90	521,300
06 Mar 2023	20.83	20.87	20.07	20.48	20.48	712,000
03 Mar 2023	20.79	20.95	20.45	20.68	20.68	746,100
02 Mar 2023	19.80	20.91	19.32	20.58	20.58	937,300
01 Mar 2023	20.11	20.13	19.51	19.81	19.81	860,700
28 Feb 2023	19.73	20.27	19.67	20.18	20.18	769,200
27 Feb 2023	20.14	20.40	19.51	19.82	19.82	778,300
24 Feb 2023	19.42	19.91	19.12	19.65	19.65	519,500
23 Feb 2023	19.40	19.63	19.11	19.60	19.60	447,300
22 Feb 2023	19.50	19.92	19.13	19.43	19.43	560,000
21 Feb 2023	19.78	20.00	19.19	19.47	19.47	834,100
17 Feb 2023	19.75	20.27	19.42	20.03	20.03	817,700
16 Feb 2023	20.73	20.80	19.65	19.68	19.68	885,700
15 Feb 2023	21.06	21.29	20.60	20.87	20.87	680,500
14 Feb 2023	20.46	21.35	20.10	21.21	21.21	629,600
13 Feb 2023	20.94	21.09	20.43	20.63	20.63	749,500
10 Feb 2023	20.78	21.21	20.40	20.86	20.86	744,700
09 Feb 2023	20.92	21.78	20.71	20.84	20.84	956,800
08 Feb 2023	21.52	21.86	20.75	20.75	20.75	890,400
07 Feb 2023	20.49	21.75	20.12	21.71	21.71	1,323,200
06 Feb 2023	19.03	21.16	18.90	20.66	20.66	1,165,600
03 Feb 2023	18.79	19.30	18.73	19.02	19.02	449,000
02 Feb 2023	18.82	19.27	18.66	19.15	19.15	672,900
01 Feb 2023	18.34	19.10	18.06	18.76	18.76	600,400
31 Jan 2023	18.02	18.53	18.02	18.26	18.26	747,100
30 Jan 2023	18.20	18.42	17.76	17.94	17.94	671,700
27 Jan 2023	18.38	18.90	18.25	18.40	18.40	458,100
26 Jan 2023	18.58	18.94	18.10	18.37	18.37	714,100
25 Jan 2023	16.19	18.56	15.94	18.55	18.55	1,235,900
24 Jan 2023	15.86	16.34	15.75	16.22	16.22	367,000
23 Jan 2023	15.96	16.27	15.70	15.91	15.91	554,800
20 Jan 2023	15.58	16.21	15.40	16.12	16.12	601,200
19 Jan 2023	15.71	15.91	15.41	15.42	15.42	442,400
18 Jan 2023	16.11	16.65	15.71	15.73	15.73	473,300
17 Jan 2023	16.57	16.64	15.96	16.03	16.03	731,400
13 Jan 2023	16.04	16.71	15.89	16.30	16.30	737,000
12 Jan 2023	15.07	16.63	14.90	16.48	16.48	980,300
11 Jan 2023	15.47	15.47	14.69	15.03	15.03	641,800
10 Jan 2023	14.37	15.49	14.37	15.48	15.48	818,300
09 Jan 2023	14.40	15.15	14.06	14.52	14.52	1,063,000
06 Jan 2023	13.66	14.52	13.47	14.48	14.48	1,022,000
05 Jan 2023	12.75	13.80	12.59	13.57	13.57	1,058,900
04 Jan 2023	12.56	13.19	12.54	12.85	12.85	826,600
03 Jan 2023	12.28	12.81	12.19	12.53	12.53	999,300
30 Dec 2022	12.01	12.41	11.93	12.37	12.37	495,500
29 Dec 2022	11.94	12.53	11.65	12.08	12.08	780,600
28 Dec 2022	11.59	11.85	11.46	11.73	11.73	772,800
27 Dec 2022	11.78	11.86	11.44	11.61	11.61	862,100
23 Dec 2022	13.66	13.91	11.78	11.83	11.83	1,118,700
22 Dec 2022	13.50	14.09	12.95	13.47	13.47	956,900
21 Dec 2022	12.65	13.44	12.34	13.43	13.43	1,081,700
20 Dec 2022	11.86	12.64	11.81	12.34	12.34	1,377,900
19 Dec 2022	14.75	14.76	10.92	11.74	11.74	3,273,300
16 Dec 2022	14.64	15.66	14.60	15.34	15.34	1,537,500
15 Dec 2022	14.76	14.80	14.48	14.67	14.67	646,500
14 Dec 2022	14.69	15.06	14.63	14.94	14.94	639,100
13 Dec 2022	14.79	14.90	14.21	14.71	14.71	837,200
12 Dec 2022	14.67	14.67	14.07	14.55	14.55	438,100
09 Dec 2022	14.64	14.84	14.50	14.68	14.68	451,700
08 Dec 2022	14.40	14.88	14.35	14.70	14.70	829,300
07 Dec 2022	13.94	14.51	13.89	14.45	14.45	627,500
06 Dec 2022	14.33	14.41	13.85	13.99	13.99	452,800
05 Dec 2022	14.60	14.81	14.15	14.32	14.32	509,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,707.46+94.60(+0.81%)

NZD/USD0.6237+0.0036(+0.5863%)

NZD/EUR0.5763+0.0027(+0.48%)

ALL ORDS7,224.60+80.80(+1.13%)

ASX 2007,040.40+78.40(+1.13%)

OIL72.75-0.06(-0.08%)

Intercept Pharmaceuticals, Inc. (ICPT)

NZX 50
11,707.46
+94.60(+0.81%)

NZD/USD
0.6237
+0.0036(+0.5863%)

NZD/EUR
0.5763
+0.0027(+0.48%)

ALL ORDS
7,224.60
+80.80(+1.13%)

ASX 200
7,040.40
+78.40(+1.13%)

OIL
72.75
-0.06(-0.08%)