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 25, 2023 | $9.21 | $9.78 | $8.89 | $9.75 | 1 734 999 |
| May 24, 2023 | $9.51 | $9.62 | $8.82 | $9.17 | 1 947 147 |
| May 23, 2023 | $9.47 | $10.07 | $9.19 | $9.42 | 2 775 386 |
| May 22, 2023 | $11.11 | $11.82 | $9.21 | $9.53 | 9 165 596 |
| May 19, 2023 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| May 18, 2023 | $13.86 | $13.86 | $12.67 | $13.56 | 3 370 978 |
| May 17, 2023 | $12.50 | $14.78 | $11.41 | $13.83 | 6 460 467 |
| May 16, 2023 | $16.06 | $16.36 | $15.43 | $16.21 | 1 034 179 |
| May 15, 2023 | $16.00 | $17.18 | $15.81 | $16.45 | 882 024 |
| May 12, 2023 | $15.70 | $16.42 | $15.51 | $15.89 | 562 298 |
| May 11, 2023 | $15.88 | $16.05 | $15.56 | $15.62 | 472 041 |
| May 10, 2023 | $16.08 | $16.18 | $15.34 | $15.90 | 695 704 |
| May 09, 2023 | $15.95 | $15.98 | $15.56 | $15.77 | 525 182 |
| May 08, 2023 | $16.14 | $16.40 | $15.96 | $16.04 | 502 741 |
| May 05, 2023 | $16.34 | $16.74 | $16.07 | $16.16 | 495 137 |
| May 04, 2023 | $16.14 | $16.16 | $15.60 | $15.98 | 437 664 |
| May 03, 2023 | $16.04 | $16.57 | $15.85 | $16.22 | 709 945 |
| May 02, 2023 | $17.07 | $17.07 | $15.62 | $15.65 | 849 465 |
| May 01, 2023 | $17.20 | $17.77 | $16.87 | $17.07 | 664 942 |
| Apr 28, 2023 | $16.68 | $18.03 | $16.43 | $17.32 | 1 216 626 |
| Apr 27, 2023 | $17.57 | $17.64 | $14.76 | $15.97 | 1 839 080 |
| Apr 26, 2023 | $18.30 | $18.70 | $18.08 | $18.34 | 641 642 |
| Apr 25, 2023 | $18.99 | $19.37 | $18.12 | $18.38 | 493 545 |
| Apr 24, 2023 | $19.16 | $19.23 | $18.64 | $18.96 | 474 187 |
| Apr 21, 2023 | $18.59 | $19.10 | $18.32 | $19.04 | 699 760 |
