Intercept Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.04	0.04	0.03	0.04	0.04	-	2,774,350
Jul 31, 2025	0.04	0.04	0.04	0.04	0.04	-7.89%	3,571,403
Jul 30, 2025	0.04	0.04	0.04	0.04	0.04	-	13,000
Jul 29, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	1,058,663
Jul 28, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	1,718,392
Jul 25, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 24, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jul 23, 2025	0.04	0.04	0.04	0.04	0.04	-	688,178
Jul 22, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	1,922,472
Jul 21, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	1,282,821
Jul 18, 2025	0.04	0.04	0.04	0.04	0.04	5.41%	128,583
Jul 17, 2025	0.04	0.04	0.04	0.04	0.04	-5.13%	343,849
Jul 16, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	570,497
Jul 15, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	129,257
Jul 14, 2025	0.04	0.04	0.04	0.04	0.04	-	2,133
Jul 11, 2025	0.04	0.04	0.04	0.04	0.04	7.89%	353,777
Jul 10, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	152,150
Jul 9, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	112,620
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	1,423,349
Jul 7, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	945,923
Jul 4, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	358,041
Jul 3, 2025	0.05	0.05	0.04	0.04	0.04	-4.55%	665,888
Jul 2, 2025	0.04	0.05	0.04	0.04	0.04	10.00%	172,638
Jul 1, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	103,757
Jun 30, 2025	0.04	0.05	0.04	0.05	0.05	15.38%	2,146,199
Jun 27, 2025	0.04	0.04	0.04	0.04	0.04	14.71%	1,271,144
Jun 26, 2025	0.03	0.03	0.03	0.03	0.03	-	188,300
Jun 25, 2025	0.04	0.04	0.03	0.03	0.03	-2.86%	2,479,746
Jun 24, 2025	0.03	0.04	0.03	0.04	0.04	2.94%	786,854
Jun 23, 2025	0.04	0.04	0.03	0.03	0.03	-2.86%	369,725
Jun 20, 2025	0.03	0.04	0.03	0.04	0.04	-	1,524,838
Jun 19, 2025	0.04	0.04	0.03	0.04	0.04	2.94%	2,363,242
Jun 18, 2025	0.04	0.04	0.03	0.03	0.03	-2.86%	2,692,783
Jun 17, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	2,358,329
Jun 16, 2025	0.04	0.04	0.04	0.04	0.04	8.11%	2,874,700
Jun 13, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	2,146,495
Jun 12, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	1,861,097
Jun 11, 2025	0.04	0.04	0.03	0.04	0.04	-2.56%	2,339,336
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	2,819,264
Jun 6, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	2,524,733
Jun 5, 2025	0.05	0.05	0.04	0.04	0.04	-23.64%	16,099,038
Jun 4, 2025	0.06	0.06	0.06	0.06	0.06	-5.17%	3,303,954
Jun 3, 2025	0.06	0.06	0.06	0.06	0.06	-	2,301,870
Jun 2, 2025	0.05	0.06	0.05	0.06	0.06	7.41%	1,662,601
May 30, 2025	0.06	0.06	0.05	0.05	0.05	1.89%	1,047,822
May 29, 2025	0.05	0.06	0.05	0.05	0.05	-1.85%	1,547,999
May 28, 2025	0.05	0.06	0.05	0.05	0.05	3.85%	1,940,760
May 27, 2025	0.05	0.06	0.05	0.05	0.05	8.33%	4,953,563
May 26, 2025	0.05	0.05	0.05	0.05	0.05	-2.04%	4,358,125
May 23, 2025	0.05	0.05	0.05	0.05	0.05	2.08%	2,547,942