Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of July 9, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
July 9, 2018 $94.18 652,494 1:1 $95.00 $96.49 $92.05
July 10, 2018 $96.05 671,083 1:1 $93.87 $97.22 $93.84
July 11, 2018 $96.73 449,640 1:1 $95.06 $97.55 $93.57
July 12, 2018 $96.73 534,809 1:1 $97.01 $98.99 $95.78
July 13, 2018 $97.10 366,947 1:1 $96.49 $98.32 $95.69

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.