Intercept Pharmaceuticals, Inc. - Price History
Stock symbol ICPT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ICPT (Intercept Pharmaceuticals, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19 | $19 |
| December 2023 | $19 | $19 |
| November 2023 | $19 | $19 |
| October 2023 | $18.93 | $18.93 |
| September 2023 | $18.54 | $18.54 |
| August 2023 | $10.83 | $10.83 |
| July 2023 | $10.80 | $10.80 |
| June 2023 | $11.06 | $11.06 |
| May 2023 | $10.54 | $10.54 |
| April 2023 | $17.32 | $17.32 |
| March 2023 | $13.43 | $13.43 |
| February 2023 | $20.18 | $20.18 |
| January 2023 | $18.26 | $18.26 |
| December 2022 | $12.37 | $12.37 |
| November 2022 | $14.91 | $14.91 |
| October 2022 | $13.87 | $13.87 |
| September 2022 | $13.95 | $13.95 |
| August 2022 | $17.37 | $17.37 |
| July 2022 | $12.76 | $12.76 |
| June 2022 | $13.81 | $13.81 |
| May 2022 | $18.10 | $18.10 |
| April 2022 | $15.71 | $15.71 |
| March 2022 | $16.27 | $16.27 |
| February 2022 | $14.26 | $14.26 |
| January 2022 | $16.39 | $16.39 |
| December 2021 | $16.29 | $16.29 |
| November 2021 | $17.21 | $17.21 |
| October 2021 | $16.86 | $16.86 |
| September 2021 | $14.85 | $14.85 |
| August 2021 | $14.91 | $14.91 |
| July 2021 | $17.28 | $17.28 |
| June 2021 | $19.97 | $19.97 |
| May 2021 | $16.63 | $16.63 |
| April 2021 | $19.78 | $19.78 |
| March 2021 | $23.08 | $23.08 |
| February 2021 | $21.66 | $21.66 |
| January 2021 | $35.24 | $35.24 |
| December 2020 | $24.70 | $24.70 |
| November 2020 | $35.51 | $35.51 |
| October 2020 | $27.79 | $27.79 |
| September 2020 | $41.46 | $41.46 |
| August 2020 | $49.88 | $49.88 |
| July 2020 | $45.64 | $45.64 |
| June 2020 | $47.91 | $47.91 |
| May 2020 | $72.26 | $72.26 |
| April 2020 | $81.92 | $81.92 |
| March 2020 | $62.96 | $62.96 |
| February 2020 | $91.94 | $91.94 |
| January 2020 | $92.41 | $92.41 |
| December 2019 | $123.92 | $123.92 |
| November 2019 | $108.37 | $108.37 |
| October 2019 | $72.78 | $72.78 |
| September 2019 | $66.36 | $66.36 |
| August 2019 | $64.18 | $64.18 |
| July 2019 | $62.85 | $62.85 |
| June 2019 | $79.57 | $79.57 |
| May 2019 | $82.82 | $82.82 |
| April 2019 | $86.18 | $86.18 |
| March 2019 | $111.86 | $111.86 |
| February 2019 | $99.74 | $99.74 |
| January 2019 | $120.68 | $120.68 |
| December 2018 | $100.79 | $100.79 |
| November 2018 | $110.91 | $110.91 |
| October 2018 | $96.01 | $96.01 |
| September 2018 | $126.36 | $126.36 |
| August 2018 | $111.80 | $111.80 |
| July 2018 | $91.14 | $91.14 |
| June 2018 | $83.91 | $83.91 |
| May 2018 | $70.21 | $70.21 |
| April 2018 | $68.01 | $68.01 |
| March 2018 | $61.52 | $61.52 |
| February 2018 | $59.73 | $59.73 |
| January 2018 | $62.10 | $62.10 |
| December 2017 | $58.42 | $58.42 |
| November 2017 | $61.41 | $61.41 |
| October 2017 | $61.63 | $61.63 |
| September 2017 | $58.04 | $58.04 |
| August 2017 | $116.61 | $116.61 |
| July 2017 | $117.13 | $117.13 |
| June 2017 | $121.07 | $121.07 |
| May 2017 | $111.90 | $111.90 |
| April 2017 | $112.35 | $112.35 |
| March 2017 | $113.10 | $113.10 |
| February 2017 | $127.59 | $127.59 |
| January 2017 | $109.75 | $109.75 |
| December 2016 | $108.65 | $108.65 |
| November 2016 | $101.12 | $101.12 |
| October 2016 | $123.74 | $123.74 |
| September 2016 | $164.59 | $164.59 |
| August 2016 | $148.31 | $148.31 |
| July 2016 | $173.03 | $173.03 |
| June 2016 | $142.68 | $142.68 |
| May 2016 | $148.36 | $148.36 |
| April 2016 | $150.74 | $150.74 |
| March 2016 | $128.47 | $128.47 |
| February 2016 | $111.38 | $111.38 |
| January 2016 | $106.23 | $106.23 |
| December 2015 | $149.35 | $149.35 |
| November 2015 | $176.51 | $176.51 |
| October 2015 | $157.20 | $157.20 |
| September 2015 | $165.86 | $165.86 |
| August 2015 | $189.76 | $189.76 |
| July 2015 | $263.81 | $263.81 |
| June 2015 | $241.38 | $241.38 |
| May 2015 | $255.20 | $255.20 |
| April 2015 | $252.81 | $252.81 |
| March 2015 | $282.02 | $282.02 |
| February 2015 | $221.37 | $221.37 |
| January 2015 | $201.03 | $201.03 |
| December 2014 | $156 | $156 |
| November 2014 | $143.73 | $143.73 |
| October 2014 | $258.39 | $258.39 |
| September 2014 | $236.69 | $236.69 |
| August 2014 | $289.72 | $289.72 |
| July 2014 | $232.36 | $232.36 |
| June 2014 | $236.63 | $236.63 |
| May 2014 | $236.61 | $236.61 |
| April 2014 | $264.12 | $264.12 |
| March 2014 | $329.79 | $329.79 |
| February 2014 | $410.50 | $410.50 |
| January 2014 | $300.88 | $300.88 |
| December 2013 | $68.28 | $68.28 |
| November 2013 | $52.37 | $52.37 |
| October 2013 | $54.24 | $54.24 |
| September 2013 | $69.03 | $69.03 |
| August 2013 | $45.74 | $45.74 |
| July 2013 | $46.81 | $46.81 |
| June 2013 | $44.84 | $44.84 |
| May 2013 | $33.44 | $33.44 |
| April 2013 | $34.05 | $34.05 |
| March 2013 | $37.40 | $37.40 |
| February 2013 | $39.02 | $39.02 |
| January 2013 | $40.39 | $40.39 |
| December 2012 | $34.24 | $34.24 |
| November 2012 | $23.37 | $23.37 |
| October 2012 | $18.06 | $18.06 |
| September 2012 | $25.55 | $25.55 |
| August 2012 | $25.55 | $25.55 |
| July 2012 | $25.55 | $25.55 |
| June 2012 | $25.55 | $25.55 |
| May 2012 | $25.55 | $25.55 |
| April 2012 | $25.55 | $25.55 |
| March 2012 | $25.55 | $25.55 |
| February 2012 | $25.55 | $25.55 |
| January 2012 | $25.55 | $25.55 |
| December 2011 | $25.55 | $25.55 |
| November 2011 | $25.55 | $25.55 |
| October 2011 | $25.55 | $25.55 |
| September 2011 | $25.55 | $25.55 |
| August 2011 | $25.55 | $25.55 |
| July 2011 | $25.55 | $25.55 |
| June 2011 | $25.55 | $25.55 |
| May 2011 | $25.55 | $25.55 |
| April 2011 | $25.55 | $25.55 |
| March 2011 | $25.55 | $25.55 |
| February 2011 | $25.55 | $25.55 |
| January 2011 | $25.55 | $25.55 |
| December 2010 | $25.55 | $25.55 |
| June 2007 | $25.55 | $25.55 |
| May 2007 | $18.91 | $18.91 |
| April 2007 | $18.91 | $18.91 |
| March 2007 | $18.91 | $18.91 |
| February 2007 | $18.91 | $18.91 |
| January 2007 | $18.91 | $18.91 |
| December 2006 | $18.91 | $18.91 |
| November 2006 | $18.91 | $18.91 |
| October 2006 | $18.91 | $18.91 |
| September 2006 | $18.91 | $18.91 |
| August 2006 | $18.91 | $18.91 |
| July 2006 | $18.91 | $18.91 |
| June 2006 | $18.91 | $18.91 |
| May 2006 | $18.91 | $18.91 |
| April 2006 | $18.91 | $18.91 |
| March 2006 | $18.91 | $18.91 |
| February 2006 | $18.91 | $18.91 |
| January 2006 | $18.91 | $18.91 |
| December 2005 | $18.91 | $18.91 |
| November 2005 | $18.91 | $18.91 |
| October 2005 | $18.91 | $18.91 |
| September 2005 | $18.91 | $18.91 |
| August 2005 | $18.91 | $18.91 |
| July 2005 | $18.91 | $18.91 |
| June 2005 | $18.91 | $18.91 |
| May 2005 | $18.91 | $18.91 |
| April 2005 | $18.91 | $18.91 |
| March 2005 | $18.91 | $18.91 |
| February 2005 | $18.91 | $18.91 |
| January 2005 | $18.91 | $18.91 |
| December 2004 | $18.91 | $18.91 |
| November 2004 | $18.91 | $18.91 |
| October 2004 | $18.79 | $18.79 |
| September 2004 | $18.73 | $18.73 |
| August 2004 | $17.31 | $17.31 |
| July 2004 | $16.37 | $16.37 |
| June 2004 | $16.38 | $16.38 |
| May 2004 | $14.89 | $14.89 |
| April 2004 | $14.82 | $14.82 |
| March 2004 | $12.18 | $12.18 |
| February 2004 | $11.94 | $11.94 |
| January 2004 | $12.06 | $12.06 |
| December 2003 | $11.26 | $11.26 |
| November 2003 | $10.57 | $10.57 |
| October 2003 | $9.82 | $9.82 |
| September 2003 | $13.63 | $13.63 |
| August 2003 | $12.79 | $12.79 |
| July 2003 | $10.70 | $10.70 |
| June 2003 | $8.42 | $8.42 |
| May 2003 | $7.15 | $7.15 |
| April 2003 | $7.17 | $7.17 |
| March 2003 | $4.11 | $4.11 |
| February 2003 | $6.88 | $6.88 |
| January 2003 | $5.95 | $5.95 |
| December 2002 | $16.93 | $16.93 |
| November 2002 | $17.33 | $17.33 |
| October 2002 | $15.81 | $15.81 |
| September 2002 | $9.89 | $9.89 |
| August 2002 | $14.73 | $14.73 |
| July 2002 | $19.95 | $19.95 |
| June 2002 | $20.72 | $20.72 |
| May 2002 | $25.12 | $25.12 |
| April 2002 | $30.38 | $30.38 |
| March 2002 | $36.25 | $36.25 |
| February 2002 | $38.90 | $38.90 |
| January 2002 | $43.21 | $43.21 |
| December 2001 | $40.90 | $40.90 |
| November 2001 | $32.40 | $32.40 |
| October 2001 | $35.70 | $35.70 |
| September 2001 | $33.45 | $33.45 |
| August 2001 | $39.20 | $39.20 |
| July 2001 | $31.75 | $31.75 |
| June 2001 | $38 | $38 |
| May 2001 | $29.84 | $29.84 |
| April 2001 | $28.29 | $28.29 |
| March 2001 | $25.62 | $25.62 |
| February 2001 | $27.12 | $27.12 |
| January 2001 | $25.12 | $25.12 |
| December 2000 | $26.69 | $26.69 |
| November 2000 | $22.38 | $22.38 |
| October 2000 | $27.06 | $27.06 |
| September 2000 | $23.31 | $23.31 |
| August 2000 | $23.25 | $23.25 |
| July 2000 | $23.38 | $23.38 |
| June 2000 | $17 | $17 |
| May 2000 | $17.38 | $17.38 |
| April 2000 | $17.25 | $17.25 |
| March 2000 | $25.75 | $25.75 |
| February 2000 | $24 | $24 |
| January 2000 | $23.25 | $23.25 |
ICPT
Price: $19
52 week price:
Earnings Per Share: 2.14 USD
P/E Ratio: -5.82
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 819401
Ebitda: -103.8 millionMarket Capitalization: 794.7 million