ICPT

Intercept Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intercept Pharmaceuticals Inc ICPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1101 0.39% 28.2001 13:58:46
Open Price Low Price High Price Close Price Prev Close
28.10 27.98 28.78 28.09
more quote information »

ICPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2829.9726.8428.131,449,063-1.08-3.69%
1 Month28.2131.7423.783828.201,338,285-0.0099-0.04%
3 Months28.4440.4123.783831.301,049,128-0.2399-0.84%
6 Months48.8455.5923.783836.52858,859-20.64-42.26%
1 Year105.56105.5623.783852.50814,090-77.36-73.29%
3 Years57.30160.0023.783874.82718,181-29.10-50.79%
5 Years112.11183.1023.783885.72692,999-83.91-74.85%

ICPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 28.09 0.64 2.33% 27.68 28.95 26.84 1,068,898
Jan 15 2021 27.45 -1.79 -6.12% 28.25 28.40 27.01 2,578,883
Jan 14 2021 29.24 0.66 2.31% 29.23 29.97 28.37 1,225,619
Jan 13 2021 28.58 -0.96 -3.25% 29.28 29.45 28.28 922,853
Jan 12 2021 29.54 -1.72 -5.5% 31.60 31.70 28.62 1,787,769
Jan 11 2021 31.26 0.17 0.55% 31.11 31.52 30.37 702,601
Jan 08 2021 31.09 -0.07 -0.22% 31.72 31.73 30.1926 1,070,514
Jan 07 2021 31.16 1.09 3.62% 30.76 31.74 30.13 984,918
Jan 06 2021 30.07 -1.08 -3.47% 31.00 31.15 29.20 1,526,668
Jan 05 2021 31.15 3.76 13.73% 27.47 31.26 27.26 2,297,732
Jan 04 2021 27.39 2.69 10.89% 24.21 27.77 23.7838 1,606,055
Dec 31 2020 24.70 -0.89 -3.48% 25.46 26.83 24.48 1,830,655
Dec 30 2020 25.59 1.11 4.53% 24.48 25.99 24.25 1,406,254
Dec 29 2020 24.48 -1.15 -4.49% 25.50 26.00 24.47 1,170,668
Dec 28 2020 25.63 -1.16 -4.33% 26.88 27.19 25.56 1,007,086
Dec 24 2020 26.79 -0.63 -2.3% 27.37 27.55 26.745 507,653
Dec 23 2020 27.42 -0.32 -1.15% 28.21 28.21 26.76 1,056,016
Dec 22 2020 27.74 -0.17 -0.61% 28.00 28.23 26.87 1,028,208
Dec 21 2020 27.91 -0.42 -1.48% 27.46 28.22 26.53 1,442,530
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210120 19:14:18