Intercept Pharmaceuticals, Inc. Logo

Historic stock lookup

Week of November 12, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
November 12, 2018 $100.77 439,562 1:1 $108.43 $109.35 $99.86
November 13, 2018 $100.71 334,725 1:1 $101.27 $104.34 $99.33
November 14, 2018 $96.53 496,931 1:1 $102.01 $103.44 $92.55
November 15, 2018 $100.88 530,073 1:1 $96.43 $101.39 $94.39
November 16, 2018 $102.70 350,014 1:1 $100.11 $103.89 $97.71

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.