ICPT

Intercept Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Intercept Pharmaceuticals Inc ICPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.38 -0.79% 47.66 47.37 48.38 48.01 48.04 11:22:11
more quote information »

ICPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.2849.2044.6047.14604,2702.385.26%
1 Month44.1649.5042.1946.20776,7293.507.93%
3 Months84.0394.50542.1958.651,007,413-36.37-43.28%
6 Months98.5699.6042.1965.99772,884-50.90-51.64%
1 Year59.05125.0042.1975.93670,519-11.39-19.29%
3 Years107.56160.0042.1980.28762,724-59.90-55.69%
5 Years258.00259.9942.1997.38653,487-210.34-81.53%

ICPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 48.04 0.46 0.97% 48.27 49.20 47.405 697,491
Aug 04 2020 47.58 0.35 0.74% 46.82 48.31 46.60 813,087
Aug 03 2020 47.23 1.59 3.48% 45.76 47.25 45.20 447,580
Jul 31 2020 45.64 -1.06 -2.27% 47.64 47.70 45.17 525,449
Jul 30 2020 46.70 1.10 2.41% 45.28 47.23 44.60 537,743
Jul 29 2020 45.60 -0.30 -0.65% 45.98 46.2255 44.48 676,772
Jul 28 2020 45.90 -0.50 -1.08% 46.37 47.45 45.51 448,450
Jul 27 2020 46.40 0.97 2.14% 45.37 47.88 44.80 525,529
Jul 24 2020 45.43 -0.07 -0.15% 45.11 45.88 43.6001 519,215
Jul 23 2020 45.50 -0.88 -1.9% 46.00 46.52 45.04 788,399
Jul 22 2020 46.38 -1.42 -2.97% 47.91 48.3841 46.21 439,201
Jul 21 2020 47.80 -0.44 -0.91% 47.86 49.33 47.21 539,330
Jul 20 2020 48.24 -0.58 -1.19% 48.84 49.50 47.5059 739,522
Jul 17 2020 48.82 1.17 2.46% 47.57 49.31 46.67 1,928,033
Jul 16 2020 47.65 2.93 6.55% 44.18 47.95 44.15 1,757,643
Jul 15 2020 44.72 1.27 2.92% 43.56 45.74 43.25 899,370
Jul 14 2020 43.45 0.32 0.74% 43.77 43.90 42.19 998,275
Jul 13 2020 43.13 -1.96 -4.35% 45.60 46.39 42.95 818,881
Jul 10 2020 45.09 1.23 2.8% 43.68 46.25 43.08 705,303
Jul 09 2020 43.86 -0.19 -0.43% 44.16 44.62 42.66 687,154
Jul 08 2020 44.05 -1.32 -2.91% 45.56 45.56 43.00 1,108,707
Jul 07 2020 45.37 -0.78 -1.69% 45.809 47.08 45.15 900,170
Jul 06 2020 46.15 -0.94 -2.0% 47.88 49.00 45.86 1,942,667
See More Historical Prices »
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:20200806 15:37:15