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 |
| Feb 26, 2016 | $113.18 | $116.04 | $112.34 | $113.90 | 499 100 |
| Feb 25, 2016 | $113.05 | $116.78 | $111.05 | $112.27 | 423 400 |
| Feb 24, 2016 | $115.71 | $116.07 | $110.95 | $112.45 | 783 800 |
| Feb 23, 2016 | $118.05 | $124.00 | $117.24 | $119.29 | 609 300 |
| Feb 22, 2016 | $129.50 | $131.10 | $121.12 | $121.76 | 910 300 |
| Feb 19, 2016 | $123.78 | $128.99 | $122.51 | $128.66 | 894 900 |
| Feb 18, 2016 | $128.60 | $129.90 | $124.12 | $124.78 | 1 550 800 |
| Feb 17, 2016 | $118.30 | $125.46 | $116.58 | $124.66 | 889 400 |
| Feb 16, 2016 | $120.00 | $120.42 | $111.00 | $118.25 | 1 242 200 |
| Feb 12, 2016 | $95.36 | $128.75 | $91.50 | $120.22 | 4 065 800 |
| Feb 11, 2016 | $93.26 | $96.77 | $89.76 | $94.29 | 808 000 |
| Feb 10, 2016 | $95.18 | $102.97 | $95.00 | $95.74 | 879 800 |
| Feb 09, 2016 | $92.05 | $99.44 | $91.00 | $93.89 | 890 000 |
| Feb 08, 2016 | $96.68 | $97.70 | $92.33 | $93.71 | 1 194 700 |
| Feb 05, 2016 | $101.76 | $102.33 | $95.59 | $98.51 | 919 600 |
| Feb 04, 2016 | $96.42 | $105.00 | $95.06 | $102.34 | 967 200 |
| Feb 03, 2016 | $96.19 | $98.00 | $90.00 | $97.84 | 799 700 |
| Feb 02, 2016 | $104.63 | $106.97 | $94.61 | $94.96 | 1 280 600 |
| Feb 01, 2016 | $104.86 | $107.41 | $100.06 | $105.27 | 996 700 |
| Jan 29, 2016 | $102.00 | $106.48 | $98.23 | $106.23 | 905 700 |
| Jan 28, 2016 | $111.91 | $113.43 | $99.03 | $99.32 | 891 100 |
| Jan 27, 2016 | $109.82 | $115.98 | $108.00 | $110.19 | 684 300 |
| Jan 26, 2016 | $112.81 | $115.06 | $105.20 | $109.92 | 717 600 |
| Jan 25, 2016 | $114.63 | $116.80 | $111.29 | $112.29 | 566 900 |
| Jan 22, 2016 | $115.15 | $119.10 | $113.69 | $115.81 | 544 600 |
