T. Rowe Price Blue Chip Growth Fund Class R (RRBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
182.77
-4.22 (-2.26%)
Aug 4, 2025, 8:09 AM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 182.77 | 182.77 | 182.77 | 182.77 | - | - |
| Aug 1, 2025 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | -2.26% |
| Jul 31, 2025 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 0.84% |
| Jul 30, 2025 | 185.43 | 185.43 | 185.43 | 185.43 | 185.43 | 0.23% |
| Jul 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.58% |
| Jul 28, 2025 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | 0.43% |
| Jul 25, 2025 | 185.29 | 185.29 | 185.29 | 185.29 | 185.29 | 0.35% |
| Jul 24, 2025 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 0.31% |
| Jul 23, 2025 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | 0.79% |
| Jul 22, 2025 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | -0.61% |
| Jul 21, 2025 | 183.76 | 183.76 | 183.76 | 183.76 | 183.76 | 0.24% |
| Jul 18, 2025 | 183.32 | 183.32 | 183.32 | 183.32 | 183.32 | 0.04% |
| Jul 17, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0.37% |
| Jul 16, 2025 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | 0.13% |
| Jul 15, 2025 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | 0.35% |
| Jul 14, 2025 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 0.20% |
| Jul 11, 2025 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | -0.13% |
| Jul 10, 2025 | 181.57 | 181.57 | 181.57 | 181.57 | 181.57 | -0.12% |
| Jul 9, 2025 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | 1.00% |
| Jul 8, 2025 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | -0.30% |
| Jul 7, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | -0.65% |
| Jul 3, 2025 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 1.11% |
| Jul 2, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | 0.59% |
| Jul 1, 2025 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | -1.04% |
| Jun 30, 2025 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 0.69% |
| Jun 27, 2025 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 0.84% |
| Jun 26, 2025 | 177.79 | 177.79 | 177.79 | 177.79 | 177.79 | 0.79% |
| Jun 25, 2025 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | 0.52% |
| Jun 24, 2025 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | 1.40% |
| Jun 23, 2025 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | 1.15% |
| Jun 20, 2025 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | -0.49% |
| Jun 18, 2025 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | -0.23% |
| Jun 17, 2025 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | -0.70% |
| Jun 16, 2025 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | 1.17% |
| Jun 13, 2025 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | -1.57% |
| Jun 12, 2025 | 174.27 | 174.27 | 174.27 | 174.27 | 174.27 | 0.03% |
| Jun 11, 2025 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | -0.33% |
| Jun 10, 2025 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | 0.51% |
| Jun 9, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | 0.03% |
| Jun 6, 2025 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | 1.08% |
| Jun 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.52% |
| Jun 4, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.55% |
| Jun 3, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 0.48% |
| Jun 2, 2025 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | 0.69% |
| May 30, 2025 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | -0.08% |
| May 29, 2025 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | 0.45% |
| May 28, 2025 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | -0.33% |
| May 27, 2025 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | 2.47% |
| May 23, 2025 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.92% |
| May 22, 2025 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | 0.37% |