Intercept Pharmaceuticals Inc (ICPT) Historical Stock Data

19.00 ↑0.00 (0.00%)
As of November 7, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ICPT is up 0.02% a day on average. There have been 23 days where Intercept Pharmaceuticals Inc closed green and 7 days where ICPT closed red.

DateOpenCloseChangeLowHighVolume
2023-11-0719.0019.00↑$0.00 (0.00%)18.9819.013.91M
2023-11-0618.9718.96↓$0.01 (-0.05%)18.9619.023.61M
2023-11-0318.9718.98↑$0.01 (0.05%)18.9518.991.02M
2023-11-0218.9618.98↑$0.02 (0.11%)18.9318.982.10M
2023-11-0118.9318.96↑$0.03 (0.16%)18.9318.962.28M
2023-10-3118.9218.93↑$0.01 (0.05%)18.9218.95819.56K
2023-10-3018.9118.92↑$0.01 (0.05%)18.9118.96703.71K
2023-10-2718.9118.91↑$0.00 (0.00%)18.9118.94749.84K
2023-10-2618.9218.94↑$0.02 (0.11%)18.8918.951.91M
2023-10-2518.7618.82↑$0.06 (0.32%)18.7618.84645.05K
2023-10-2418.7718.82↑$0.05 (0.27%)18.7718.921.02M
2023-10-2318.6318.82↑$0.19 (1.02%)18.6318.84672.15K
2023-10-2018.6318.67↑$0.04 (0.21%)18.6318.72864.35K
2023-10-1918.6318.66↑$0.03 (0.16%)18.6018.680.98M
2023-10-1818.6218.61↓$0.01 (-0.05%)18.6018.731.42M
2023-10-1718.6118.62↑$0.01 (0.05%)18.5918.661.58M
2023-10-1618.5518.66↑$0.11 (0.59%)18.5418.682.70M
2023-10-1318.9418.20↓$0.74 (-3.91%)17.0218.947.46M
2023-10-1218.8218.95↑$0.13 (0.69%)18.7818.983.52M
2023-10-1118.6618.73↑$0.07 (0.38%)18.6618.73717.94K
2023-10-1018.6118.63↑$0.02 (0.11%)18.6118.751.48M
2023-10-0918.6018.63↑$0.03 (0.16%)18.5818.641M
2023-10-0618.5818.60↑$0.02 (0.11%)18.5718.652.13M
2023-10-0518.6518.59↓$0.06 (-0.32%)18.5818.691.77M
2023-10-0418.6018.66↑$0.06 (0.32%)18.5818.713.27M
2023-10-0318.5618.63↑$0.07 (0.38%)18.5618.631.86M
2023-10-0218.5518.60↑$0.05 (0.27%)18.5218.601.91M
2023-09-2918.5718.54↓$0.03 (-0.13%)18.5118.613.88M
2023-09-2818.5818.57↓$0.01 (-0.05%)18.5318.644.33M
2023-09-2718.6718.58↓$0.09 (-0.48%)18.5518.748.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$ICPT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
mezzymez2

$ICPT Hedgies
we aren't going anywhere!

0 Like Report