Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Dec 01 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 30 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 29 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 28 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 27 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 24 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 22 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 21 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 20 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 17 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 16 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 15 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 14 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 13 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 10 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 09 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 08 2023 | 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 |
| Nov 07 2023 | 19.00 | 0.04 | 0.21% | 19.00 | 19.01 | 18.98 | 3,963,455 |
| Nov 06 2023 | 18.96 | -0.02 | -0.08% | 18.97 | 19.02 | 18.96 | 3,612,103 |
| Nov 03 2023 | 18.975 | -0.01 | -0.03% | 18.97 | 18.985 | 18.95 | 1,027,608 |
| Nov 02 2023 | 18.98 | 0.02 | 0.11% | 18.96 | 18.98 | 18.93 | 2,101,166 |
| Nov 01 2023 | 18.96 | 0.03 | 0.16% | 18.93 | 18.96 | 18.93 | 2,278,951 |
| Oct 31 2023 | 18.93 | 0.01 | 0.05% | 18.92 | 18.95 | 18.92 | 1,167,064 |
| Oct 30 2023 | 18.92 | 0.01 | 0.05% | 18.91 | 18.96 | 18.91 | 703,709 |
| Oct 27 2023 | 18.91 | -0.03 | -0.16% | 18.91 | 18.94 | 18.90 | 873,147 |
| Oct 26 2023 | 18.94 | 0.11 | 0.58% | 18.92 | 18.95 | 18.89 | 1,910,541 |
| Oct 25 2023 | 18.83 | 0.02 | 0.11% | 18.76 | 18.84 | 18.76 | 655,326 |
| Oct 24 2023 | 18.81 | -0.01 | -0.05% | 18.77 | 18.92 | 18.77 | 1,017,295 |
| Oct 23 2023 | 18.82 | 0.15 | 0.8% | 18.63 | 18.84 | 18.63 | 724,926 |
| Oct 20 2023 | 18.67 | 0.01 | 0.05% | 18.63 | 18.72 | 18.63 | 871,393 |
| Oct 19 2023 | 18.66 | 0.05 | 0.27% | 18.63 | 18.68 | 18.60 | 1,033,193 |
| Oct 18 2023 | 18.61 | -0.01 | -0.05% | 18.62 | 18.7306 | 18.60 | 1,416,876 |
| Oct 17 2023 | 18.62 | -0.04 | -0.21% | 18.61 | 18.66 | 18.56 | 1,579,195 |
| Oct 16 2023 | 18.66 | 0.46 | 2.53% | 18.55 | 18.68 | 18.54 | 2,713,985 |
| Oct 13 2023 | 18.20 | -0.75 | -3.96% | 18.94 | 18.94 | 17.015 | 7,743,437 |
| Oct 12 2023 | 18.95 | 0.22 | 1.17% | 18.82 | 18.98 | 18.78 | 3,515,578 |
| Oct 11 2023 | 18.73 | 0.10 | 0.54% | 18.66 | 18.735 | 18.66 | 718,305 |
| Oct 10 2023 | 18.63 | 0.00 | 0.0% | 18.61 | 18.75 | 18.61 | 1,564,603 |
| Oct 09 2023 | 18.63 | 0.03 | 0.16% | 18.60 | 18.64 | 18.58 | 999,096 |
| Oct 06 2023 | 18.60 | 0.01 | 0.05% | 18.58 | 18.65 | 18.57 | 2,132,559 |
| Oct 05 2023 | 18.59 | -0.07 | -0.38% | 18.65 | 18.69 | 18.58 | 1,772,801 |
| Oct 04 2023 | 18.66 | 0.03 | 0.16% | 18.60 | 18.71 | 18.58 | 3,275,697 |
| Oct 03 2023 | 18.63 | 0.03 | 0.16% | 18.56 | 18.63 | 18.56 | 1,869,823 |
| Oct 02 2023 | 18.60 | 0.06 | 0.32% | 18.55 | 18.60 | 18.52 | 1,907,615 |
| Sep 29 2023 | 18.54 | -0.03 | -0.16% | 18.565 | 18.61 | 18.51 | 3,885,116 |
| Sep 28 2023 | 18.57 | -0.01 | -0.05% | 18.58 | 18.64 | 18.525 | 4,376,096 |
| Sep 27 2023 | 18.58 | -0.13 | -0.69% | 18.67 | 18.74 | 18.55 | 8,049,582 |
| Sep 26 2023 | 18.71 | 8.27 | 79.21% | 18.39 | 18.72 | 18.36 | 37,556,087 |
| Sep 25 2023 | 10.44 | -0.04 | -0.38% | 10.33 | 10.59 | 10.10 | 1,146,820 |
| 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 |
