| 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 |
ICPT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.58 | 11.80 | 9.85 | 11.28 | 1,247,314 | -1.10 | -9.5% |
| 1 Month | 10.40 | 12.09 | 9.85 | 11.14 | 939,660 | 0.08 | 0.77% |
| 3 Months | 11.23 | 12.09 | 9.70 | 10.90 | 840,158 | -0.75 | -6.68% |
| 6 Months | 14.41 | 19.39 | 8.8216 | 12.14 | 1,092,922 | -3.93 | -27.27% |
| 1 Year | 14.85 | 21.86 | 8.8216 | 13.69 | 954,756 | -4.37 | -29.43% |
| 3 Years | 40.38 | 43.16 | 8.8216 | 18.29 | 945,538 | -29.90 | -74.05% |
| 5 Years | 114.18 | 160.00 | 8.8216 | 39.73 | 843,692 | -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 |