Intercept Pharmaceuticals Inc. Recent Share Price (CC:ICPT-USD)

CC:ICPT-USD - Intercept Pharmaceuticals Inc. Intercept Pharmaceuticals Inc.
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Nov 2020	USD	38.04	38.55	37.02	37.38	37.38	-0.78 (-2.04%)	37
12 Nov 2020	USD	39.11	39.11	38.05	38.16	38.16	-0.95 (-2.43%)	76
11 Nov 2020	USD	39.74	40.19	37.07	39.11	39.11	-0.63 (-1.59%)	156
10 Nov 2020	USD	34.79	39.74	34.79	39.74	39.74	+4.95 (+14.23%)	79
9 Nov 2020	USD	33.17	35.45	33.17	34.79	34.79	+5.71 (+19.64%)	696
5 Nov 2020	USD	28.41	29.11	28.41	29.08	29.08	+0.67 (+2.36%)	29
4 Nov 2020	USD	29.41	29.86	28.26	28.41	28.41	-1.02 (-3.47%)	28
23 Oct 2020	USD	29.14	29.43	28.03	29.43	29.43	+0.29 (+1.00%)	4,503
22 Oct 2020	USD	29.48	29.97	28.71	29.14	29.14	-0.34 (-1.15%)	4,488
21 Oct 2020	USD	30.35	30.37	29.02	29.48	29.48	-0.87 (-2.87%)	5,041
20 Oct 2020	USD	31.39	31.39	30.35	30.35	30.35	-3.68 (-10.81%)	12,747
15 Oct 2020	USD	34.25	34.25	33.88	34.03	34.03	-0.22 (-0.64%)	102
14 Oct 2020	USD	34.96	34.96	33.84	34.25	34.25	-0.71 (-2.03%)	103
13 Oct 2020	USD	33.64	35.54	33.59	34.96	34.96	+1.32 (+3.92%)	70
12 Oct 2020	USD	34.9	34.9	33.56	33.64	33.64	-3.16 (-8.59%)	269
9 Oct 2020	USD	36.84	38.16	36.8	36.8	36.8	-4.14 (-10.11%)	736
7 Oct 2020	USD	40.52	41.34	40.52	40.94	40.94	+0.42 (+1.04%)	4,381
6 Oct 2020	USD	42.43	42.56	40.52	40.52	40.52	-1.91 (-4.50%)	4,336
5 Oct 2020	USD	41.2	42.84	41.2	42.43	42.43	+1.23 (+2.99%)	4,498
4 Oct 2020	USD	41.2	41.2	41.2	41.2	41.2	0.0 (0.0%)	8,982
3 Oct 2020	USD	41.2	41.2	41.2	41.2	41.2	0.0 (0.0%)	8,982
2 Oct 2020	USD	41.08	41.59	40.82	41.2	41.2	-0.84 (-2.00%)	8,982
1 Oct 2020	USD	41.53	42.04	41.53	42.04	42.04	+0.51 (+1.23%)	9,417
30 Sep 2020	USD	42.12	42.58	41.17	41.53	41.53	0.0 (0.0%)	9,303