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 |
| Nov 22, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 21, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 20, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 17, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 16, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 15, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 14, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 13, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 10, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 09, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 08, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| Nov 07, 2023 | $19.00 | $19.01 | $18.98 | $19.00 | 3 906 002 |
| Nov 06, 2023 | $18.97 | $19.02 | $18.96 | $18.96 | 3 612 053 |
| Nov 03, 2023 | $18.97 | $18.99 | $18.95 | $18.98 | 1 019 026 |
| Nov 02, 2023 | $18.96 | $18.98 | $18.93 | $18.98 | 2 085 740 |
| Nov 01, 2023 | $18.93 | $18.96 | $18.93 | $18.96 | 2 047 695 |
| Oct 31, 2023 | $18.92 | $18.95 | $18.92 | $18.93 | 819 558 |
| Oct 30, 2023 | $18.91 | $18.96 | $18.91 | $18.92 | 703 637 |
| Oct 27, 2023 | $18.91 | $18.94 | $18.91 | $18.91 | 749 842 |
| Oct 26, 2023 | $18.92 | $18.95 | $18.89 | $18.94 | 1 909 005 |
| Oct 25, 2023 | $18.76 | $18.84 | $18.76 | $18.82 | 634 071 |
| Oct 24, 2023 | $18.77 | $18.92 | $18.77 | $18.82 | 788 994 |
| Oct 23, 2023 | $18.63 | $18.84 | $18.63 | $18.82 | 672 150 |
| Oct 20, 2023 | $18.63 | $18.72 | $18.63 | $18.67 | 864 352 |
| Oct 19, 2023 | $18.63 | $18.68 | $18.60 | $18.66 | 976 742 |
