Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of December 2, 2019

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
December 2, 2019 $112.30 1,372,492 1:1 $109.70 $114.43 $106.56
December 3, 2019 $113.90 669,064 1:1 $110.50 $113.99 $110.00
December 4, 2019 $117.64 729,970 1:1 $114.00 $118.25 $111.80
December 5, 2019 $119.78 1,113,125 1:1 $117.00 $120.00 $115.76

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.