Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of December 10, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
December 10, 2018 $105.99 356,100 1:1 $102.33 $106.99 $100.56
December 11, 2018 $104.59 253,151 1:1 $106.89 $108.64 $102.58
December 12, 2018 $110.70 445,556 1:1 $107.75 $112.09 $106.50
December 13, 2018 $108.09 652,990 1:1 $112.00 $114.99 $107.35

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.