NASDAQ:ICPT
Delisted
Intercept Pharmaceuticals Stock Price (Quote)
$19.00
+0 (+0%)
At Close: Feb 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.00 | $19.00 | Tuesday, 6th Feb 2024 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 | $19.00 | $19.00 | |
| 52 weeks | $8.82 | $21.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2023 | $15.40 | $15.86 | $15.28 | $15.56 | 619 679 |
| Mar 14, 2023 | $16.44 | $16.63 | $15.62 | $15.79 | 774 611 |
| Mar 13, 2023 | $16.50 | $16.89 | $15.84 | $15.88 | 1 172 331 |
| Mar 10, 2023 | $18.41 | $18.46 | $15.93 | $16.12 | 1 897 997 |
| Mar 09, 2023 | $19.53 | $19.55 | $18.37 | $18.73 | 746 356 |
| Mar 08, 2023 | $19.86 | $19.95 | $18.97 | $19.43 | 570 656 |
| Mar 07, 2023 | $20.50 | $20.53 | $19.89 | $19.90 | 521 313 |
| Mar 06, 2023 | $20.83 | $20.87 | $20.07 | $20.48 | 712 037 |
| Mar 03, 2023 | $20.79 | $20.95 | $20.45 | $20.68 | 730 946 |
| Mar 02, 2023 | $19.80 | $20.91 | $19.37 | $20.58 | 937 074 |
| Mar 01, 2023 | $20.11 | $20.13 | $19.51 | $19.81 | 657 952 |
| Feb 28, 2023 | $19.73 | $20.27 | $19.67 | $20.18 | 764 755 |
| Feb 27, 2023 | $20.14 | $20.40 | $19.51 | $19.82 | 776 457 |
| Feb 24, 2023 | $19.42 | $19.91 | $19.12 | $19.65 | 513 531 |
| Feb 23, 2023 | $19.40 | $19.63 | $19.11 | $19.60 | 447 320 |
| Feb 22, 2023 | $19.50 | $19.92 | $19.13 | $19.43 | 552 657 |
| Feb 21, 2023 | $19.78 | $20.00 | $19.19 | $19.47 | 834 129 |
| Feb 17, 2023 | $19.75 | $20.27 | $19.42 | $20.03 | 814 573 |
| Feb 16, 2023 | $20.73 | $20.80 | $19.65 | $19.68 | 882 666 |
| Feb 15, 2023 | $21.06 | $21.29 | $20.60 | $20.87 | 677 417 |
| Feb 14, 2023 | $20.46 | $21.35 | $20.10 | $21.21 | 547 364 |
| Feb 13, 2023 | $20.94 | $21.09 | $20.43 | $20.63 | 694 151 |
| Feb 10, 2023 | $20.78 | $21.21 | $20.40 | $20.86 | 744 705 |
| Feb 09, 2023 | $20.92 | $21.78 | $20.71 | $20.84 | 956 748 |
| Feb 08, 2023 | $21.52 | $21.86 | $20.75 | $20.75 | 890 390 |
