NASDAQ:ICPT
Intercept Pharmaceuticals Stock Price (Quote)
$19.00
+0 (+0%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.93 | $19.02 | Friday, 1st Dec 2023 ICPT stock ended at $19.00. During the day the stock fluctuated 0% from a day low at $19.00 to a day high of $19.00. |
| 90 days | $9.85 | $19.02 | |
| 52 weeks | $8.82 | $21.86 |
Historical Intercept Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-30 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-15 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-14 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-07 | $19.00 | $19.01 | $18.98 | $19.00 | 3 906 002 |
| 2023-11-06 | $18.97 | $19.02 | $18.96 | $18.96 | 3 612 053 |
| 2023-11-03 | $18.97 | $18.99 | $18.95 | $18.98 | 1 019 026 |
| 2023-11-02 | $18.96 | $18.98 | $18.93 | $18.98 | 2 085 740 |
| 2023-11-01 | $18.93 | $18.96 | $18.93 | $18.96 | 2 047 695 |
| 2023-10-31 | $18.92 | $18.95 | $18.92 | $18.93 | 819 558 |
| 2023-10-30 | $18.91 | $18.96 | $18.91 | $18.92 | 703 637 |
| 2023-10-27 | $18.91 | $18.94 | $18.91 | $18.91 | 749 842 |
