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 |
| Jul 03, 2023 | $11.00 | $11.22 | $10.98 | $11.20 | 495 689 |
| Jun 30, 2023 | $11.23 | $11.64 | $11.05 | $11.06 | 1 257 439 |
| Jun 29, 2023 | $11.80 | $12.17 | $11.01 | $11.17 | 2 125 264 |
| Jun 28, 2023 | $11.33 | $11.53 | $10.68 | $10.90 | 1 474 788 |
| Jun 27, 2023 | $11.49 | $11.71 | $11.12 | $11.25 | 1 007 113 |
| Jun 26, 2023 | $11.56 | $11.97 | $11.31 | $11.36 | 1 186 425 |
| Jun 23, 2023 | $11.69 | $12.00 | $10.82 | $11.74 | 2 774 310 |
| Jun 22, 2023 | $11.69 | $12.04 | $11.43 | $11.55 | 1 104 641 |
| Jun 21, 2023 | $11.26 | $11.80 | $10.86 | $11.74 | 946 389 |
| Jun 20, 2023 | $11.86 | $12.08 | $11.19 | $11.23 | 1 267 172 |
| Jun 16, 2023 | $12.05 | $12.05 | $11.51 | $11.80 | 3 267 563 |
| Jun 15, 2023 | $11.96 | $12.06 | $11.65 | $11.82 | 1 429 453 |
| Jun 14, 2023 | $12.24 | $12.36 | $11.86 | $12.04 | 1 054 682 |
| Jun 13, 2023 | $12.00 | $12.39 | $11.88 | $12.26 | 670 991 |
| Jun 12, 2023 | $12.01 | $12.43 | $11.63 | $11.86 | 1 238 875 |
| Jun 09, 2023 | $12.31 | $12.44 | $11.82 | $11.85 | 1 043 275 |
| Jun 08, 2023 | $11.97 | $12.51 | $11.92 | $12.25 | 1 028 507 |
| Jun 07, 2023 | $11.28 | $12.14 | $11.25 | $11.97 | 1 358 931 |
| Jun 06, 2023 | $11.21 | $11.33 | $10.83 | $11.31 | 1 188 799 |
| Jun 05, 2023 | $11.05 | $11.40 | $10.97 | $11.19 | 1 238 335 |
| Jun 02, 2023 | $10.75 | $11.13 | $10.61 | $11.12 | 1 122 193 |
| Jun 01, 2023 | $10.58 | $10.79 | $10.25 | $10.73 | 1 173 436 |
| May 31, 2023 | $10.47 | $11.02 | $10.27 | $10.54 | 1 487 531 |
| May 30, 2023 | $10.11 | $10.86 | $10.10 | $10.77 | 1 554 944 |
| May 26, 2023 | $10.27 | $10.33 | $9.57 | $10.26 | 1 476 410 |
