Historical Data for Intercept Pharmaceuticals Inc. (ICPT)

$ 47.09   0.57 (+1.23%) Volume: 1.13m 4:00 PM EDT 2-Jul-2020
After Hours:  $ 47.00   -0.09 (-0.19%) Volume: 7.46k 7:18 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 47.21 47.24 45.0762 47.09 1.13m 0.57 1.23% 47.09 52.15m 14,625
07/01/20 48.00 48.99 45.88 46.52 1.98m -1.39 -2.90% 46.52 92.74m 20,759
06/30/20 47.00 48.46 45.21 47.91 3.61m 1.21 2.59% 47.91 168.54m 35,933
06/29/20 47.25 50.00 44.50 46.70 10.29m -30.79 -39.73% 46.70 485.09m 93,487
06/26/20 79.47 79.47 76.45 77.49 681.41k -2.11 -2.65% 77.49 53m 8,496
06/25/20 77.6035 80.11 77.22 79.60 814.31k 1.44 1.84% 79.60 64.19m 8,199
06/24/20 81.67 81.96 77.67 78.16 637.2k -3.72 -4.54% 78.16 50.28m 8,815
06/23/20 81.18 83.57 81.00 81.88 637.08k 1.10 1.36% 81.88 52.37m 9,393
06/22/20 78.46 80.94 75.50 80.78 790.27k 2.87 3.68% 80.78 62.4m 9,748
06/19/20 77.48 79.08 76.50 77.91 605.89k 1.29 1.68% 77.91 47.13m 8,001
06/18/20 78.26 79.83 75.84 76.62 710.71k -1.80 -2.30% 76.62 54.79m 6,841
06/17/20 79.09 79.70 77.50 78.42 346.19k -0.23 -0.29% 78.42 27.23m 5,036
06/16/20 79.13 80.88 76.31 78.65 503.92k 1.25 1.61% 78.65 39.91m 7,867
06/15/20 73.76 78.455 73.03 77.40 447.84k 2.22 2.95% 77.40 34.1m 7,102
06/12/20 76.08 76.08 71.80 75.18 651.19k 1.99 2.72% 75.18 48.34m 8,928
06/11/20 77.50 78.035 73.10 73.19 662.99k -6.42 -8.06% 73.19 49.71m 8,611
06/10/20 82.17 82.80 79.30 79.61 341.08k -1.07 -1.33% 79.61 27.47m 5,789
06/09/20 82.10 82.7199 79.56 80.68 456.86k -1.64 -1.99% 80.68 37.06m 7,097
06/08/20 79.75 83.00 79.22 82.32 661.21k 4.40 5.65% 82.32 53.93m 8,722
06/05/20 79.16 79.97 76.865 77.92 659.71k 1.54 2.02% 77.92 51.59m 8,056