Intercept Pharmaceuticals (ICPT)

Add to Watchlists
Create an Alert
65.60 -1.25  -1.87% NASDAQ Oct 23, 20:00 Delayed 2m USD

Intercept Pharmaceuticals Total Return Price:

67.40 for Oct. 23, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Intercept Pharmaceuticals Total Return Price Chart

Export Data
Save Image
Print Image

Intercept Pharmaceuticals Historical Total Return Price Data

View and export this data going back to 2012. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Oct. 23, 2017 67.40
Oct. 20, 2017 66.85
Oct. 19, 2017 66.86
Oct. 18, 2017 66.53
Oct. 17, 2017 67.06
Oct. 16, 2017 67.37
Oct. 13, 2017 65.49
Oct. 12, 2017 67.79
Oct. 11, 2017 67.57
Oct. 10, 2017 68.63
Oct. 9, 2017 69.19
Oct. 6, 2017 69.92
Oct. 5, 2017 72.76
Oct. 4, 2017 68.73
Oct. 3, 2017 65.76
Oct. 2, 2017 59.55
Sept. 29, 2017 58.04
Sept. 28, 2017 57.63
Sept. 27, 2017 57.01
Sept. 26, 2017 58.84
Sept. 25, 2017 61.23
Sept. 22, 2017 61.59
Sept. 21, 2017 73.70
Sept. 20, 2017 98.12
Sept. 19, 2017 96.20
Sept. 18, 2017 95.75
   
Sept. 15, 2017 94.88
Sept. 14, 2017 87.41
Sept. 13, 2017 90.75
Sept. 12, 2017 98.12
Sept. 11, 2017 113.48
Sept. 8, 2017 116.91
Sept. 7, 2017 117.48
Sept. 6, 2017 117.61
Sept. 5, 2017 118.32
Sept. 1, 2017 118.75
Aug. 31, 2017 116.61
Aug. 30, 2017 114.10
Aug. 29, 2017 112.58
Aug. 28, 2017 112.01
Aug. 25, 2017 109.44
Aug. 24, 2017 110.89
Aug. 23, 2017 106.94
Aug. 22, 2017 107.09
Aug. 21, 2017 104.67
Aug. 18, 2017 104.08
Aug. 17, 2017 104.19
Aug. 16, 2017 105.47
Aug. 15, 2017 104.09
Aug. 14, 2017 104.77
Aug. 11, 2017 103.19

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.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

ICPT Total Return Price Benchmarks

Companies
Sage Therapeutics 61.43
Clovis Oncology 75.52
Agios Pharmaceuticals 66.90

ICPT Total Return Price Range, Past 5 Years

Minimum 18.06 Oct 31 2012
Maximum 462.26 Mar 14 2014
Average 150.49

ICPT Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("ICPT", "total_return_price")
  • Last 5 data points: =YCS("ICPT", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

ICPT News

MT Newswires After-Hours News Movers
MT Newswires 10/23 17:49 ET
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.