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
-1.16 -4.97% 22.18 19:41:45
Open Price Low Price High Price Close Price Prev Close
23.02 22.16 23.37 22.17 23.34
more quote information »

ICPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9525.0022.1623.69784,091-2.77-11.1%
1 Month20.8425.2720.0023.10993,4141.346.43%
3 Months28.2538.9418.150126.571,062,436-6.07-21.49%
6 Months37.8840.4118.150129.211,031,663-15.70-41.45%
1 Year68.8595.9818.150142.33918,282-46.67-67.79%
3 Years72.56160.0018.150170.74729,326-50.38-69.43%
5 Years156.22177.9318.150179.95702,406-134.04-85.8%

ICPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 22.17 -1.17 -5.01% 23.02 23.37 22.16 1,092,423
Apr 08 2021 23.34 0.10 0.43% 23.69 24.03 22.86 794,377
Apr 07 2021 23.24 -0.29 -1.23% 23.45 24.00 22.95 699,157
Apr 06 2021 23.53 -0.97 -3.96% 24.53 24.60 23.40 745,043
Apr 05 2021 24.50 0.22 0.91% 24.95 25.00 23.78 897,785
Apr 01 2021 24.28 1.20 5.2% 23.20 24.80 23.0202 777,611
Mar 31 2021 23.08 0.45 1.99% 22.74 23.6232 22.23 880,407
Mar 30 2021 22.63 0.27 1.21% 22.39 23.01 21.91 758,046
Mar 29 2021 22.36 -0.77 -3.33% 23.01 23.59 22.00 964,461
Mar 26 2021 23.13 -1.75 -7.03% 24.39 25.27 22.37 1,377,708
Mar 25 2021 24.88 4.48 21.96% 20.60 24.92 20.44 2,250,341
Mar 24 2021 20.40 -1.71 -7.73% 22.18 22.53 20.36 811,825
Mar 23 2021 22.11 -1.44 -6.11% 23.30 23.30 21.725 948,002
Mar 22 2021 23.55 0.85 3.74% 22.81 23.74 22.67 725,849
Mar 19 2021 22.70 0.50 2.25% 22.39 23.30 21.83 1,228,236
Mar 18 2021 22.20 -1.15 -4.93% 23.19 23.22 22.11 524,182
Mar 17 2021 23.35 0.33 1.43% 22.87 23.42 22.36 1,004,378
Mar 16 2021 23.02 -0.95 -3.96% 24.1026 24.28 22.17 1,127,679
Mar 15 2021 23.97 2.96 14.09% 22.475 24.50 22.21 1,655,238
Mar 12 2021 21.01 0.24 1.16% 20.84 21.57 20.00 848,981
Mar 11 2021 20.77 0.45 2.21% 20.62 21.43 20.15 1,132,890
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:20210411 06:13:31