ICPT Intercept Pharmaceuticals Inc

10.48
-0.32 (-2.96%)
Sep 22 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Intercept Pharmaceuticals Inc ICPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -2.96% 10.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
10.73 9.85 10.74 10.48 10.80
more quote information »

ICPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5811.809.8511.281,247,314-1.10-9.5%
1 Month10.4012.099.8511.14939,6600.080.77%
3 Months11.2312.099.7010.90840,158-0.75-6.68%
6 Months14.4119.398.821612.141,092,922-3.93-27.27%
1 Year14.8521.868.821613.69954,756-4.37-29.43%
3 Years40.3843.168.821618.29945,538-29.90-74.05%
5 Years114.18160.008.821639.73843,692-103.70-90.82%

ICPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2023 10.48 -0.32 -2.96% 10.73 10.74 9.85 1,313,031
Sep 21 2023 10.80 -0.02 -0.18% 10.80 10.87 10.62 504,856
Sep 20 2023 10.82 -0.24 -2.17% 11.05 11.09 10.81 660,677
Sep 19 2023 11.06 -0.27 -2.38% 11.33 11.4767 11.035 603,891
Sep 18 2023 11.33 -0.12 -1.05% 11.57 11.80 11.26 816,982
Sep 15 2023 11.45 -0.12 -1.04% 11.58 11.69 11.205 3,650,166
Sep 14 2023 11.57 -0.10 -0.86% 11.78 11.82 11.47 466,461
Sep 13 2023 11.67 -0.19 -1.6% 11.85 12.06 11.63 575,885
Sep 12 2023 11.86 0.41 3.58% 11.26 12.09 11.26 830,225
Sep 11 2023 11.45 0.21 1.87% 11.21 11.845 11.18 912,152
Sep 08 2023 11.24 0.59 5.54% 10.72 11.34 10.53 1,157,663
Sep 07 2023 10.65 -0.35 -3.14% 10.71 11.00 10.245 1,778,384
Sep 06 2023 10.995 0.50 4.81% 10.57 11.01 10.40 980,611
Sep 05 2023 10.49 -0.77 -6.84% 11.15 11.15 10.39 1,034,276
Sep 01 2023 11.26 0.43 3.97% 10.90 11.27 10.90 722,192
Aug 31 2023 10.83 -0.09 -0.82% 10.92 11.08 10.74 515,792
Aug 30 2023 10.92 0.01 0.09% 11.00 11.00 10.775 659,872
Aug 29 2023 10.91 -0.06 -0.55% 10.96 11.04 10.715 542,145
Aug 28 2023 10.97 0.17 1.57% 10.83 11.1818 10.71 819,496
Aug 25 2023 10.80 0.44 4.25% 10.40 10.82 10.28 621,815
Aug 24 2023 10.36 0.07 0.68% 10.31 10.60 10.21 1,013,857
Aug 23 2023 10.29 -0.36 -3.38% 10.71 10.87 10.19 899,402
See More Historical Prices ยป