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