Intercept Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 8, 2023	19.00	19.00	19.00	19.00	19.00	-	-
Nov 7, 2023	19.00	19.01	18.98	19.00	19.00	0.21%	3,963,455
Nov 6, 2023	18.97	19.02	18.96	18.96	18.96	-0.11%	3,612,103
Nov 3, 2023	18.97	18.99	18.95	18.98	18.98	-	1,027,785
Nov 2, 2023	18.96	18.98	18.93	18.98	18.98	0.11%	2,101,181
Nov 1, 2023	18.93	18.96	18.93	18.96	18.96	0.16%	2,278,951
Oct 31, 2023	18.92	18.95	18.92	18.93	18.93	0.05%	1,167,064
Oct 30, 2023	18.91	18.96	18.91	18.92	18.92	0.05%	703,909
Oct 27, 2023	18.91	18.94	18.90	18.91	18.91	-0.16%	873,776
Oct 26, 2023	18.92	18.95	18.89	18.94	18.94	0.64%	1,910,541
Oct 25, 2023	18.76	18.84	18.76	18.82	18.82	-	655,332
Oct 24, 2023	18.77	18.92	18.77	18.82	18.82	-	1,017,295
Oct 23, 2023	18.63	18.84	18.63	18.82	18.82	0.80%	724,927
Oct 20, 2023	18.63	18.72	18.63	18.67	18.67	0.05%	871,393
Oct 19, 2023	18.63	18.68	18.60	18.66	18.66	0.27%	1,033,193
Oct 18, 2023	18.62	18.73	18.60	18.61	18.61	-0.05%	1,416,876
Oct 17, 2023	18.61	18.66	18.56	18.62	18.62	-0.21%	1,579,195
Oct 16, 2023	18.55	18.68	18.54	18.66	18.66	2.53%	2,713,985
Oct 13, 2023	18.94	18.94	17.02	18.20	18.20	-3.96%	7,806,206
Oct 12, 2023	18.82	18.98	18.78	18.95	18.95	1.17%	3,515,578
Oct 11, 2023	18.66	18.74	18.66	18.73	18.73	0.54%	718,305
Oct 10, 2023	18.61	18.75	18.61	18.63	18.63	-	1,564,603
Oct 9, 2023	18.60	18.64	18.58	18.63	18.63	0.16%	999,096
Oct 6, 2023	18.58	18.65	18.57	18.60	18.60	0.05%	2,132,659
Oct 5, 2023	18.65	18.69	18.58	18.59	18.59	-0.38%	1,772,801
Oct 4, 2023	18.60	18.71	18.58	18.66	18.66	0.16%	3,275,697
Oct 3, 2023	18.56	18.63	18.56	18.63	18.63	0.16%	1,869,933
Oct 2, 2023	18.55	18.60	18.52	18.60	18.60	0.32%	1,913,331
Sep 29, 2023	18.57	18.61	18.51	18.54	18.54	-0.16%	3,885,117
Sep 28, 2023	18.58	18.64	18.53	18.57	18.57	-0.05%	4,376,112
Sep 27, 2023	18.67	18.74	18.55	18.58	18.58	-0.69%	8,049,383
Sep 26, 2023	18.39	18.72	18.36	18.71	18.71	79.21%	37,285,331
Sep 25, 2023	10.33	10.59	10.10	10.44	10.44	-0.38%	1,146,820
Sep 22, 2023	10.73	10.74	9.85	10.48	10.48	-2.96%	1,313,031
Sep 21, 2023	10.80	10.87	10.62	10.80	10.80	-0.18%	504,856
Sep 20, 2023	11.05	11.09	10.81	10.82	10.82	-2.17%	660,677
Sep 19, 2023	11.33	11.48	11.04	11.06	11.06	-2.38%	603,891
Sep 18, 2023	11.57	11.80	11.26	11.33	11.33	-1.05%	816,982
Sep 15, 2023	11.58	11.69	11.21	11.45	11.45	-1.04%	3,650,667
Sep 14, 2023	11.78	11.78	11.47	11.57	11.57	-0.86%	466,461
Sep 13, 2023	11.85	12.06	11.63	11.67	11.67	-1.60%	575,885
Sep 12, 2023	11.26	12.09	11.26	11.86	11.86	3.58%	830,228
Sep 11, 2023	11.21	11.85	11.18	11.45	11.45	1.87%	912,152
Sep 8, 2023	10.72	11.34	10.58	11.24	11.24	5.54%	1,157,663
Sep 7, 2023	10.71	11.00	10.25	10.65	10.65	-3.14%	1,778,386
Sep 6, 2023	10.57	11.01	10.40	11.00	11.00	4.81%	980,612
Sep 5, 2023	11.15	11.15	10.39	10.49	10.49	-6.84%	1,034,346
Sep 1, 2023	10.90	11.27	10.90	11.26	11.26	3.97%	722,192
Aug 31, 2023	10.92	11.08	10.74	10.83	10.83	-0.82%	516,148
Aug 30, 2023	11.00	11.00	10.78	10.92	10.92	0.09%	659,872
Aug 29, 2023	10.96	11.04	10.72	10.91	10.91	-0.55%	542,145
Aug 28, 2023	10.83	11.18	10.71	10.97	10.97	1.57%	819,496
Aug 25, 2023	10.40	10.82	10.28	10.80	10.80	4.25%	621,815
Aug 24, 2023	10.31	10.60	10.21	10.36	10.36	0.68%	1,013,857
Aug 23, 2023	10.71	10.87	10.19	10.29	10.29	-3.38%	914,073
Aug 22, 2023	10.38	10.66	10.22	10.65	10.65	2.40%	517,316
Aug 21, 2023	10.43	10.47	9.81	10.40	10.40	-0.48%	808,376
Aug 18, 2023	9.86	10.46	9.86	10.45	10.45	4.60%	612,209
Aug 17, 2023	10.01	10.20	9.95	9.99	9.99	-0.30%	457,813
Aug 16, 2023	10.19	10.37	9.94	10.02	10.02	-2.34%	415,068
Aug 15, 2023	10.26	10.36	9.93	10.26	10.26	1.18%	564,646
Aug 14, 2023	10.17	10.26	9.70	10.14	10.14	-3.24%	670,063
Aug 11, 2023	10.18	10.50	10.09	10.48	10.48	2.75%	469,501
Aug 10, 2023	10.16	10.36	10.08	10.20	10.20	0.69%	534,169
Aug 9, 2023	10.64	10.76	10.05	10.13	10.13	-4.84%	608,106
Aug 8, 2023	10.39	10.68	10.32	10.65	10.65	2.45%	789,335
Aug 7, 2023	10.82	10.93	10.31	10.39	10.39	-4.24%	1,065,337
Aug 4, 2023	10.80	10.93	10.65	10.85	10.85	0.74%	959,060
Aug 3, 2023	11.08	11.44	10.67	10.77	10.77	-1.28%	899,794
Aug 2, 2023	11.40	11.40	10.28	10.91	10.91	3.90%	1,569,694
Aug 1, 2023	10.71	10.80	10.36	10.50	10.50	-2.78%	743,715
Jul 31, 2023	10.77	10.94	10.67	10.80	10.80	0.65%	438,120
Jul 28, 2023	10.41	10.76	10.39	10.73	10.73	3.47%	657,529
Jul 27, 2023	10.51	10.60	10.25	10.37	10.37	-0.29%	558,191
Jul 26, 2023	10.43	10.54	10.33	10.40	10.40	-0.67%	495,223
Jul 25, 2023	10.36	10.66	10.29	10.47	10.47	1.55%	884,626
Jul 24, 2023	10.47	10.50	10.15	10.31	10.31	-1.25%	699,837
Jul 21, 2023	10.79	10.88	10.39	10.44	10.44	-2.97%	738,495
Jul 20, 2023	10.93	11.08	10.72	10.76	10.76	-1.47%	638,788
Jul 19, 2023	11.27	11.29	10.92	10.92	10.92	-2.93%	763,404
Jul 18, 2023	11.21	11.46	11.10	11.25	11.25	-0.44%	534,503
Jul 17, 2023	11.27	11.60	11.20	11.30	11.30	0.09%	720,620
Jul 14, 2023	11.38	11.56	11.04	11.29	11.29	-0.96%	1,158,303
Jul 13, 2023	12.00	12.00	11.18	11.40	11.40	2.24%	1,508,922
Jul 12, 2023	11.40	11.40	11.06	11.15	11.15	0.18%	735,137
Jul 11, 2023	11.15	11.25	10.99	11.13	11.13	-0.09%	909,602
Jul 10, 2023	11.26	11.29	11.00	11.14	11.14	-1.42%	1,027,384
Jul 7, 2023	11.50	11.74	11.24	11.30	11.30	-1.22%	744,789
Jul 6, 2023	11.00	11.47	10.89	11.44	11.44	4.00%	1,346,994
Jul 5, 2023	11.20	11.25	10.86	11.00	11.00	-1.79%	1,154,546
Jul 3, 2023	11.00	11.22	10.98	11.20	11.20	1.27%	496,852
Jun 30, 2023	11.23	11.64	11.05	11.06	11.06	-0.98%	1,257,582
Jun 29, 2023	11.80	12.17	11.01	11.17	11.17	2.48%	2,138,322
Jun 28, 2023	11.33	11.53	10.68	10.90	10.90	-3.11%	1,503,124
Jun 27, 2023	11.49	11.71	11.12	11.25	11.25	-0.97%	1,017,456
Jun 26, 2023	11.56	11.97	11.31	11.36	11.36	-3.24%	1,206,250
Jun 23, 2023	11.69	12.00	10.81	11.74	11.74	1.65%	3,108,247
Jun 22, 2023	11.69	12.04	11.43	11.55	11.55	-1.62%	1,138,726
Jun 21, 2023	11.26	11.80	10.86	11.74	11.74	4.54%	951,661
Jun 20, 2023	11.86	12.08	11.19	11.23	11.23	-4.83%	1,276,250