Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of February 10, 2020

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
February 10, 2020 $98.33 302,658 1:1 $95.31 $98.45 $94.85
February 11, 2020 $94.89 348,993 1:1 $99.22 $99.60 $94.67
February 12, 2020 $96.74 396,502 1:1 $95.41 $98.34 $94.47
February 13, 2020 $94.69 292,471 1:1 $95.68 $96.87 $93.43
February 14, 2020 $94.84 283,063 1:1 $94.62 $95.40 $92.89

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.