Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of April 16, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
April 16, 2018 $74.10 962,067 1:1 $74.00 $75.09 $72.12
April 17, 2018 $73.79 937,983 1:1 $74.60 $75.38 $73.08
April 18, 2018 $71.98 647,632 1:1 $74.13 $74.83 $71.55
April 19, 2018 $69.23 681,969 1:1 $71.51 $72.20 $68.46

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.