Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of August 13, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
August 13, 2018 $110.67 715,684 1:1 $112.81 $112.81 $107.65
August 14, 2018 $111.65 437,994 1:1 $111.58 $113.00 $109.82
August 15, 2018 $102.20 881,068 1:1 $107.95 $108.97 $101.31
August 16, 2018 $103.21 460,708 1:1 $102.60 $104.76 $101.97

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.