ICPT

Intercept Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Intercept Pharmaceuticals Inc ICPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 15.25 07:00:08
Open Price Low Price High Price Close Price Prev Close
15.25
more quote information »

ICPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5819.2014.197415.851,486,216-2.33-13.25%
1 Month18.0219.2014.197416.65938,232-2.77-15.37%
3 Months13.8721.2512.0016.261,009,4951.389.95%
6 Months16.5121.2510.8116.56990,576-1.26-7.63%
1 Year16.0921.2510.8116.47905,744-0.84-5.22%
3 Years65.15125.0010.8134.90863,078-49.90-76.59%
5 Years62.00160.0010.8151.76814,505-46.75-75.4%

ICPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 15.25 0.01 0.07% 14.94 15.29 14.42 893,539
Sep 22 2022 15.24 0.39 2.63% 14.85 15.34 14.1974 1,151,498
Sep 21 2022 14.85 -3.01 -16.85% 17.57 17.71 14.25 2,991,240
Sep 20 2022 17.86 0.70 4.08% 17.11 19.20 16.08 1,553,101
Sep 19 2022 17.16 -0.44 -2.5% 17.58 17.72 16.566 841,700
Sep 16 2022 17.60 0.03 0.17% 17.49 17.72 17.03 1,238,311
Sep 15 2022 17.57 0.43 2.51% 17.12 17.66 16.75 479,624
Sep 14 2022 17.14 0.32 1.9% 17.03 17.42 16.68 694,695
Sep 13 2022 16.82 -0.99 -5.56% 17.81 18.00 16.71 1,081,722
Sep 12 2022 17.81 0.81 4.76% 17.06 17.84 16.80 782,305
Sep 09 2022 17.00 -0.13 -0.76% 17.16 17.485 16.83 426,276
Sep 08 2022 17.13 0.32 1.9% 16.80 17.29 16.78 537,327
Sep 07 2022 16.81 0.49 3.0% 16.25 16.97 16.25 578,940
Sep 06 2022 16.32 -1.50 -8.42% 17.69 17.69 16.28 624,557
Sep 02 2022 17.82 -0.24 -1.33% 18.05 18.64 17.66 523,640
Sep 01 2022 18.06 0.69 3.97% 17.16 18.08 16.88 608,888
Aug 31 2022 17.37 1.09 6.7% 16.61 17.94 16.3099 716,068
Aug 30 2022 16.28 -2.30 -12.38% 18.61 18.6674 15.80 1,521,543
Aug 29 2022 18.58 0.56 3.11% 18.02 19.08 17.97 581,442
Aug 26 2022 18.02 -0.89 -4.71% 18.96 19.07 17.91 1,871,988
See More Historical Prices »


Your Recent History
NASDAQ
ICPT
Intercept ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now