Intercept Pharmaceuticals Inc (ICPT) Historical Stock Data

19.01 ↑0.01 (0.05%)

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.

Date	Open	Close	Change	Low	High	Volume
2023-11-07	19.00	19.00	↑$0.00 (0.00%)	18.98	19.01	3.91M
2023-11-06	18.97	18.96	↓$0.01 (-0.05%)	18.96	19.02	3.61M
2023-11-03	18.97	18.98	↑$0.01 (0.05%)	18.95	18.99	1.02M
2023-11-02	18.96	18.98	↑$0.02 (0.11%)	18.93	18.98	2.10M
2023-11-01	18.93	18.96	↑$0.03 (0.16%)	18.93	18.96	2.28M
2023-10-31	18.92	18.93	↑$0.01 (0.05%)	18.92	18.95	819.56K
2023-10-30	18.91	18.92	↑$0.01 (0.05%)	18.91	18.96	703.71K
2023-10-27	18.91	18.91	↑$0.00 (0.00%)	18.91	18.94	749.84K
2023-10-26	18.92	18.94	↑$0.02 (0.11%)	18.89	18.95	1.91M
2023-10-25	18.76	18.82	↑$0.06 (0.32%)	18.76	18.84	645.05K
2023-10-24	18.77	18.82	↑$0.05 (0.27%)	18.77	18.92	1.02M
2023-10-23	18.63	18.82	↑$0.19 (1.02%)	18.63	18.84	672.15K
2023-10-20	18.63	18.67	↑$0.04 (0.21%)	18.63	18.72	864.35K
2023-10-19	18.63	18.66	↑$0.03 (0.16%)	18.60	18.68	0.98M
2023-10-18	18.62	18.61	↓$0.01 (-0.05%)	18.60	18.73	1.42M
2023-10-17	18.61	18.62	↑$0.01 (0.05%)	18.59	18.66	1.58M
2023-10-16	18.55	18.66	↑$0.11 (0.59%)	18.54	18.68	2.70M
2023-10-13	18.94	18.20	↓$0.74 (-3.91%)	17.02	18.94	7.46M
2023-10-12	18.82	18.95	↑$0.13 (0.69%)	18.78	18.98	3.52M
2023-10-11	18.66	18.73	↑$0.07 (0.38%)	18.66	18.73	717.94K
2023-10-10	18.61	18.63	↑$0.02 (0.11%)	18.61	18.75	1.48M
2023-10-09	18.60	18.63	↑$0.03 (0.16%)	18.58	18.64	1M
2023-10-06	18.58	18.60	↑$0.02 (0.11%)	18.57	18.65	2.13M
2023-10-05	18.65	18.59	↓$0.06 (-0.32%)	18.58	18.69	1.77M
2023-10-04	18.60	18.66	↑$0.06 (0.32%)	18.58	18.71	3.27M
2023-10-03	18.56	18.63	↑$0.07 (0.38%)	18.56	18.63	1.86M
2023-10-02	18.55	18.60	↑$0.05 (0.27%)	18.52	18.60	1.91M
2023-09-29	18.57	18.54	↓$0.03 (-0.13%)	18.51	18.61	3.88M
2023-09-28	18.58	18.57	↓$0.01 (-0.05%)	18.53	18.64	4.33M
2023-09-27	18.67	18.58	↓$0.09 (-0.48%)	18.55	18.74	8.05M