Nanjing CIGU Technology Corp.,LTD. (SHA:688448)
China · Delayed Price · Currency is CNY 40.00
+3.00 (8.11%)
At close: Aug 1, 2025, 2:57 PM CST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.37 | 44.40 | 37.00 | 40.00 | - | 8.11% | 13,572,042 |
| Jul 31, 2025 | 35.22 | 37.57 | 34.50 | 37.00 | - | 4.28% | 9,509,237 |
| Jul 30, 2025 | 32.72 | 35.79 | 31.85 | 35.48 | - | 8.30% | 6,701,601 |
| Jul 29, 2025 | 33.28 | 33.70 | 32.46 | 32.76 | - | 0.18% | 3,813,441 |
| Jul 28, 2025 | 31.03 | 34.50 | 30.92 | 32.70 | - | 5.38% | 5,500,341 |
| Jul 25, 2025 | 30.51 | 31.13 | 30.08 | 31.03 | - | 2.21% | 1,710,193 |
| Jul 24, 2025 | 30.22 | 30.75 | 30.02 | 30.36 | - | 1.00% | 1,063,154 |
| Jul 23, 2025 | 30.48 | 30.62 | 30.04 | 30.06 | - | -0.79% | 1,355,041 |
| Jul 22, 2025 | 30.78 | 30.78 | 30.21 | 30.30 | - | -1.59% | 1,301,289 |
| Jul 21, 2025 | 30.56 | 30.84 | 30.23 | 30.79 | - | 1.65% | 1,499,635 |
| Jul 18, 2025 | 30.34 | 30.43 | 30.03 | 30.29 | - | -0.16% | 1,124,911 |
| Jul 17, 2025 | 29.93 | 30.35 | 29.72 | 30.34 | - | 0.63% | 1,637,468 |
| Jul 16, 2025 | 29.57 | 31.54 | 29.40 | 30.15 | - | 2.34% | 2,858,599 |
| Jul 15, 2025 | 29.65 | 29.89 | 29.05 | 29.46 | - | -0.94% | 1,869,439 |
| Jul 14, 2025 | 29.48 | 30.00 | 29.23 | 29.74 | - | 1.47% | 1,169,573 |
| Jul 11, 2025 | 29.19 | 29.70 | 28.92 | 29.31 | - | 0.27% | 1,122,356 |
| Jul 10, 2025 | 29.34 | 29.47 | 29.02 | 29.23 | - | -0.20% | 774,386 |
| Jul 9, 2025 | 29.38 | 29.72 | 29.12 | 29.29 | - | 0.17% | 1,025,834 |
| Jul 8, 2025 | 28.90 | 29.25 | 28.88 | 29.24 | - | 0.69% | 1,058,641 |
| Jul 7, 2025 | 28.61 | 29.29 | 28.50 | 29.04 | - | 1.72% | 885,596 |
| Jul 4, 2025 | 29.02 | 29.14 | 28.51 | 28.55 | - | -1.59% | 1,011,043 |
| Jul 3, 2025 | 29.29 | 29.39 | 29.00 | 29.01 | - | -0.65% | 874,642 |
| Jul 2, 2025 | 29.18 | 29.53 | 28.90 | 29.20 | - | -0.10% | 1,089,671 |
| Jul 1, 2025 | 29.29 | 29.95 | 29.20 | 29.23 | - | -0.20% | 1,435,690 |
| Jun 30, 2025 | 29.17 | 29.78 | 28.60 | 29.29 | - | -0.20% | 1,423,245 |
| Jun 27, 2025 | 29.18 | 29.91 | 29.17 | 29.35 | - | 0.55% | 1,177,772 |
| Jun 26, 2025 | 29.11 | 29.55 | 28.85 | 29.19 | - | 0.52% | 1,319,378 |
| Jun 25, 2025 | 29.14 | 29.14 | 28.66 | 29.04 | - | 0.48% | 1,093,582 |
| Jun 24, 2025 | 28.33 | 29.14 | 28.30 | 28.90 | - | 1.94% | 1,541,708 |
| Jun 23, 2025 | 27.50 | 28.35 | 27.20 | 28.35 | - | 3.20% | 1,087,992 |
| Jun 20, 2025 | 27.74 | 28.19 | 27.40 | 27.47 | - | -0.47% | 1,004,435 |
| Jun 19, 2025 | 28.22 | 28.60 | 27.45 | 27.60 | - | -2.16% | 1,144,727 |
| Jun 18, 2025 | 28.13 | 28.65 | 27.95 | 28.21 | - | -1.29% | 738,790 |
| Jun 17, 2025 | 28.89 | 28.89 | 28.38 | 28.58 | - | -0.76% | 677,033 |
| Jun 16, 2025 | 28.45 | 29.05 | 28.34 | 28.80 | - | 1.23% | 776,190 |
| Jun 13, 2025 | 28.98 | 29.05 | 28.30 | 28.45 | - | -1.93% | 1,492,465 |
| Jun 12, 2025 | 29.20 | 29.33 | 28.86 | 29.01 | - | -0.65% | 946,332 |
| Jun 11, 2025 | 29.18 | 29.60 | 29.18 | 29.20 | - | -0.07% | 1,169,853 |
| Jun 10, 2025 | 29.95 | 29.99 | 29.04 | 29.22 | - | -2.40% | 1,864,482 |
| Jun 9, 2025 | 29.25 | 30.08 | 29.25 | 29.94 | - | 2.50% | 1,895,048 |
| Jun 6, 2025 | 29.30 | 29.48 | 29.08 | 29.21 | - | -0.75% | 1,180,483 |
| Jun 5, 2025 | 29.30 | 29.49 | 28.97 | 29.43 | - | 0.48% | 1,602,094 |
| Jun 4, 2025 | 29.09 | 29.37 | 28.78 | 29.29 | - | 1.21% | 1,190,584 |
| Jun 3, 2025 | 28.76 | 29.45 | 28.71 | 28.94 | - | 0.14% | 1,260,067 |
| May 30, 2025 | 30.06 | 30.09 | 28.88 | 28.90 | - | -3.51% | 2,051,269 |
| May 29, 2025 | 29.76 | 30.14 | 29.75 | 29.95 | - | 0.30% | 1,758,967 |
| May 28, 2025 | 30.30 | 30.55 | 29.72 | 29.86 | - | -1.45% | 1,858,952 |
| May 27, 2025 | 30.36 | 30.51 | 29.81 | 30.30 | - | 0.07% | 1,911,400 |
| May 26, 2025 | 30.50 | 30.58 | 29.84 | 30.28 | - | 0.30% | 2,145,258 |
| May 23, 2025 | 30.45 | 30.95 | 30.01 | 30.19 | - | -2.30% | 3,025,345 |