Intercept Pharmaceuticals Inc (ICPT)

35.40 +0.20  +0.57% NASDAQ Dec 4, 20:00 USD

Intercept Pharmaceuticals Price:

35.40 for Dec. 4, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2012. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 4, 2020 35.21 35.61 34.21 35.40 751848.0
Dec. 3, 2020 36.72 36.72 35.00 35.20 453841.0
Dec. 2, 2020 35.60 36.69 34.26 36.61 546093.0
Dec. 1, 2020 36.24 36.46 34.73 35.69 587748.0
Nov. 30, 2020 37.56 37.72 34.82 35.51 977049.0
Nov. 27, 2020 37.55 38.31 36.74 37.27 424402.0
Nov. 25, 2020 36.36 38.08 36.22 37.39 534782.0
Nov. 24, 2020 35.49 37.60 35.38 36.41 568632.0
Nov. 23, 2020 36.01 36.70 35.38 35.47 595709.0
Nov. 20, 2020 37.15 37.26 35.36 35.65 521506.0
Nov. 19, 2020 37.47 38.69 36.96 37.25 323871.0
Nov. 18, 2020 38.63 38.96 37.14 37.36 883802.0
Nov. 17, 2020 37.06 38.97 36.31 38.42 631002.0
Nov. 16, 2020 38.84 39.20 36.96 37.55 886968.0
Nov. 13, 2020 38.73 39.22 37.62 37.87 595248.0
Nov. 12, 2020 39.15 39.15 37.75 38.52 588737.0
Nov. 11, 2020 38.90 40.41 37.03 39.27 1.191M
Nov. 10, 2020 37.25 40.00 36.03 39.66 2.634M
Nov. 9, 2020 28.85 35.57 28.14 34.84 2.993M
Nov. 6, 2020 29.18 29.55 27.72 28.15 603705.0
Nov. 5, 2020 29.16 30.08 28.44 29.42 577685.0
Nov. 4, 2020 29.17 30.90 28.19 28.47 1.003M
Nov. 3, 2020 28.70 29.61 28.24 29.13 545517.0
Nov. 2, 2020 28.11 28.71 27.21 28.52 665948.0
Oct. 30, 2020 28.73 28.88 27.02 27.79 699498.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 27.79 Oct 30 2020
Maximum 174.25 Dec 16 2015
Average 96.13

News

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.