Dividends Calendar   Earnings Calendar
ICPT

ICPT  |  Intercept Pharma

Intercept Pharma

Historical Data

Date Price Open High Low Vol Change ER
Aug 4, 2022 15.65 13.71
15.91
13.71
1.74M 13.08%
Aug 3, 2022 13.84 12.62
14.13
12.51
1.76M 12.98%
Aug 2, 2022 12.25 12.04
12.53
12.00
731.50K 0.33%
Aug 1, 2022 12.21 12.86
12.86
12.12
779.93K -4.31%
Jul 29, 2022 12.76 13.69
13.70
12.33
1.58M -6.79%
Jul 28, 2022 13.69 14.50
14.59
13.66
621.55K -5.59%
Jul 27, 2022 14.50 14.27
14.66
14.02
579.17K 2.18%
Jul 26, 2022 14.19 13.86
14.65
13.61
562.95K 2.23%
Jul 25, 2022 13.88 14.29
14.29
13.51
467.86K -1.21%
Jul 22, 2022 14.05 14.63
14.77
14.01
684.31K -3.1%
Jul 21, 2022 14.50 14.53
14.66
14.17
444.45K -0.41%
Jul 20, 2022 14.56 14.49
15.07
14.25
519.07K 0.90%
Jul 19, 2022 14.43 14.01
14.62
14.01
714.51K 3.29%
Jul 18, 2022 13.97 14.87
15.10
13.82
700.33K -3.66%
Jul 15, 2022 14.50 14.90
14.90
14.32
653.61K -1.02%
Jul 14, 2022 14.65 15.18
15.22
14.52
542.20K -4.06%
Jul 13, 2022 15.27 14.48
15.65
14.46
668.70K 3.88%
Jul 12, 2022 14.70 14.62
14.97
13.86
844.19K 0.89%
Jul 11, 2022 14.57 15.24
15.39
14.54
751.89K -5.08%
Jul 8, 2022 15.35 14.67
15.39
14.25
998.23K 1.25%
Jul 7, 2022 15.16 13.35
15.83
13.32
2.71M -0.85%
Jul 6, 2022 15.29 15.28
16.02
14.87
740.95K 0.92%
Jul 5, 2022 15.15 13.87
15.15
13.57
724.47K 7.22%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter LinkedIn

Peers / Similar stocks 

xlv  gild  lly  bmy 

Other stocks 

mcd  snap  jnj  fb  t  ual  bac  low  vfc  xlnx  dwdp  five 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis