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 |
| Jan 21, 2016 | $119.85 | $123.00 | $110.22 | $112.21 | 745 900 |
| Jan 20, 2016 | $112.11 | $123.20 | $107.06 | $120.11 | 643 100 |
| Jan 19, 2016 | $122.50 | $123.92 | $111.70 | $114.29 | 676 300 |
| Jan 15, 2016 | $120.25 | $122.74 | $116.42 | $121.70 | 1 193 100 |
| Jan 14, 2016 | $122.04 | $126.87 | $116.34 | $124.24 | 554 700 |
| Jan 13, 2016 | $129.97 | $131.99 | $120.60 | $121.04 | 508 800 |
| Jan 12, 2016 | $126.08 | $134.00 | $122.32 | $129.06 | 695 500 |
| Jan 11, 2016 | $135.48 | $138.46 | $121.00 | $123.60 | 551 500 |
| Jan 08, 2016 | $138.00 | $141.17 | $133.50 | $134.43 | 333 400 |
| Jan 07, 2016 | $137.05 | $141.67 | $133.57 | $135.74 | 443 600 |
| Jan 06, 2016 | $149.72 | $151.01 | $137.67 | $139.67 | 407 400 |
| Jan 05, 2016 | $147.56 | $152.60 | $147.56 | $151.44 | 325 000 |
