New Zealand Markets close in 21 mins

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
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202313.4613.8913.2613.8313.83528,200
24 Mar 202313.5213.6513.1113.4613.46721,100
23 Mar 202313.8814.0313.4413.6913.69624,400
22 Mar 202314.4114.4113.5713.5913.59618,600
21 Mar 202315.4315.4514.1514.1914.191,103,300
20 Mar 202315.3815.5214.8315.0415.04753,900
17 Mar 202315.4915.6415.0415.2715.271,113,200
16 Mar 202315.3516.0114.9515.8115.81734,300
15 Mar 202315.4015.8615.2815.5615.56619,700
14 Mar 202316.4416.6315.6215.7915.79774,600
13 Mar 202316.5016.8915.8415.8815.881,172,300
10 Mar 202318.4118.4615.9316.1216.122,042,400
09 Mar 202319.5319.5518.3718.7318.73746,400
08 Mar 202319.8619.9518.9719.4319.43572,000
07 Mar 202320.5020.5319.8919.9019.90521,300
06 Mar 202320.8320.8720.0720.4820.48712,000
03 Mar 202320.7920.9520.4520.6820.68746,100
02 Mar 202319.8020.9119.3220.5820.58937,300
01 Mar 202320.1120.1319.5119.8119.81860,700
28 Feb 202319.7320.2719.6720.1820.18769,200
27 Feb 202320.1420.4019.5119.8219.82778,300
24 Feb 202319.4219.9119.1219.6519.65519,500
23 Feb 202319.4019.6319.1119.6019.60447,300
22 Feb 202319.5019.9219.1319.4319.43560,000
21 Feb 202319.7820.0019.1919.4719.47834,100
17 Feb 202319.7520.2719.4220.0320.03817,700
16 Feb 202320.7320.8019.6519.6819.68885,700
15 Feb 202321.0621.2920.6020.8720.87680,500
14 Feb 202320.4621.3520.1021.2121.21629,600
13 Feb 202320.9421.0920.4320.6320.63749,500
10 Feb 202320.7821.2120.4020.8620.86744,700
09 Feb 202320.9221.7820.7120.8420.84956,800
08 Feb 202321.5221.8620.7520.7520.75890,400
07 Feb 202320.4921.7520.1221.7121.711,323,200
06 Feb 202319.0321.1618.9020.6620.661,165,600
03 Feb 202318.7919.3018.7319.0219.02449,000
02 Feb 202318.8219.2718.6619.1519.15672,900
01 Feb 202318.3419.1018.0618.7618.76600,400
31 Jan 202318.0218.5318.0218.2618.26747,100
30 Jan 202318.2018.4217.7617.9417.94671,700
27 Jan 202318.3818.9018.2518.4018.40458,100
26 Jan 202318.5818.9418.1018.3718.37714,100
25 Jan 202316.1918.5615.9418.5518.551,235,900
24 Jan 202315.8616.3415.7516.2216.22367,000
23 Jan 202315.9616.2715.7015.9115.91554,800
20 Jan 202315.5816.2115.4016.1216.12601,200
19 Jan 202315.7115.9115.4115.4215.42442,400
18 Jan 202316.1116.6515.7115.7315.73473,300
17 Jan 202316.5716.6415.9616.0316.03731,400
13 Jan 202316.0416.7115.8916.3016.30737,000
12 Jan 202315.0716.6314.9016.4816.48980,300
11 Jan 202315.4715.4714.6915.0315.03641,800
10 Jan 202314.3715.4914.3715.4815.48818,300
09 Jan 202314.4015.1514.0614.5214.521,063,000
06 Jan 202313.6614.5213.4714.4814.481,022,000
05 Jan 202312.7513.8012.5913.5713.571,058,900
04 Jan 202312.5613.1912.5412.8512.85826,600
03 Jan 202312.2812.8112.1912.5312.53999,300
30 Dec 202212.0112.4111.9312.3712.37495,500
29 Dec 202211.9412.5311.6512.0812.08780,600
28 Dec 202211.5911.8511.4611.7311.73772,800
27 Dec 202211.7811.8611.4411.6111.61862,100
23 Dec 202213.6613.9111.7811.8311.831,118,700
22 Dec 202213.5014.0912.9513.4713.47956,900
21 Dec 202212.6513.4412.3413.4313.431,081,700
20 Dec 202211.8612.6411.8112.3412.341,377,900
19 Dec 202214.7514.7610.9211.7411.743,273,300
16 Dec 202214.6415.6614.6015.3415.341,537,500
15 Dec 202214.7614.8014.4814.6714.67646,500
14 Dec 202214.6915.0614.6314.9414.94639,100
13 Dec 202214.7914.9014.2114.7114.71837,200
12 Dec 202214.6714.6714.0714.5514.55438,100
09 Dec 202214.6414.8414.5014.6814.68451,700
08 Dec 202214.4014.8814.3514.7014.70829,300
07 Dec 202213.9414.5113.8914.4514.45627,500
06 Dec 202214.3314.4113.8513.9913.99452,800
05 Dec 202214.6014.8114.1514.3214.32509,700
02 Dec 202214.4214.7714.3514.6214.62450,600
01 Dec 202214.8715.0914.4714.5714.57370,300
30 Nov 202214.4114.9514.3314.9114.91699,500
29 Nov 202214.6914.7114.1414.2414.24321,900
28 Nov 202214.8214.9214.3514.5614.56589,600
25 Nov 202214.6514.9914.5514.7714.77164,400
23 Nov 202215.2815.2814.7614.8114.81275,400
22 Nov 202215.0015.1814.6715.1315.13407,000
21 Nov 202215.0115.0314.7514.8514.85378,600
18 Nov 202215.6515.6515.0115.1015.10378,200
17 Nov 202215.0415.2914.6615.2715.27611,000
16 Nov 202215.6915.8915.0815.0915.09470,400
15 Nov 202216.0916.3115.6015.8115.81647,100
14 Nov 202216.0916.7615.6815.7015.70595,500
11 Nov 202215.8216.4315.7616.1116.11619,300
10 Nov 202215.7316.0415.4915.9515.951,029,300
09 Nov 202215.3015.3915.0715.1815.18970,200
08 Nov 202215.4015.7515.2315.4415.44722,100
07 Nov 202214.9915.5314.9315.3215.32805,300
04 Nov 202215.2215.2214.1614.8714.87734,900
03 Nov 202215.3015.7814.9215.0715.07721,100
02 Nov 202215.3016.2815.3015.5115.511,095,200
01 Nov 202214.8916.2814.8915.7315.731,737,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...