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 |
May 09, 2016 | $133.00 | $139.64 | $133.00 | $137.44 | 385 243 |
May 06, 2016 | $135.19 | $139.13 | $132.51 | $133.34 | 408 896 |
May 05, 2016 | $139.67 | $141.81 | $135.68 | $136.99 | 384 957 |
May 04, 2016 | $146.34 | $146.38 | $138.80 | $139.13 | 389 732 |
May 03, 2016 | $149.66 | $151.33 | $146.48 | $147.34 | 279 385 |
May 02, 2016 | $150.63 | $151.06 | $146.09 | $150.40 | 301 074 |
Apr 29, 2016 | $152.54 | $155.50 | $149.26 | $150.74 | 293 287 |
Apr 28, 2016 | $150.77 | $159.75 | $149.12 | $153.68 | 372 928 |
Apr 27, 2016 | $148.18 | $153.38 | $146.04 | $150.48 | 286 139 |
Apr 26, 2016 | $151.76 | $153.46 | $145.84 | $148.28 | 395 616 |
Apr 25, 2016 | $156.82 | $157.63 | $151.08 | $151.73 | 418 802 |
Apr 22, 2016 | $150.35 | $158.61 | $149.24 | $157.74 | 477 259 |
Apr 21, 2016 | $149.18 | $156.85 | $148.05 | $150.87 | 444 912 |
Apr 20, 2016 | $150.75 | $152.48 | $147.23 | $148.93 | 410 156 |
Apr 19, 2016 | $150.00 | $151.75 | $145.49 | $149.53 | 422 154 |
Apr 18, 2016 | $149.18 | $153.94 | $148.57 | $150.00 | 506 825 |
Apr 15, 2016 | $152.56 | $153.14 | $148.50 | $149.66 | 562 842 |
Apr 14, 2016 | $147.66 | $155.59 | $144.80 | $152.62 | 741 490 |
Apr 13, 2016 | $147.73 | $148.49 | $143.50 | $146.66 | 482 831 |
Apr 12, 2016 | $146.76 | $147.00 | $140.93 | $146.52 | 531 324 |
Apr 11, 2016 | $156.22 | $157.50 | $142.74 | $144.64 | 1 197 478 |
Apr 08, 2016 | $162.33 | $163.24 | $147.53 | $156.36 | 3 115 669 |
Apr 07, 2016 | $163.83 | $163.83 | $163.83 | $163.83 | 0 |
Apr 06, 2016 | $151.75 | $163.83 | $151.00 | $163.83 | 1 068 477 |
Apr 05, 2016 | $143.47 | $159.20 | $142.90 | $151.31 | 2 148 719 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ICPT stock historical prices to predict future price movements?
Trend Analysis: Examine the ICPT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ICPT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.