Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of January 16, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
January 16, 2018 $52.98 947,475 1:1 $54.69 $55.50 $52.14
January 17, 2018 $52.72 725,489 1:1 $53.11 $53.23 $51.53
January 18, 2018 $53.19 565,900 1:1 $53.00 $53.91 $52.10
January 19, 2018 $57.72 1,527,903 1:1 $53.54 $58.39 $53.24

NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Actual Price is not adjusted for splits or dividends. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.