Home |
Free Dividend Report |
Stock Splits Calendar |
ICPT Historical Stock Prices |
Preferred Stock Newsletter |
ICPT Options Chain |
Stock Message Boards |
Intercept Pharmaceuticals (ICPT) has the following price history information. Looking back at ICPT historical stock prices for the last five trading days, on November 02, 2023, ICPT opened at $18.96, traded as high as $18.98 and as low as $18.93, and closed at $18.98. Trading volume was a total of 2.10M shares. On November 03, 2023, ICPT opened at $18.97, traded as high as $18.99 and as low as $18.95, and closed at $18.98. Trading volume was a total of 1.03M shares. On November 06, 2023, ICPT opened at $18.97, traded as high as $19.02 and as low as $18.96, and closed at $18.96. Trading volume was a total of 3.61M shares. On November 07, 2023, ICPT opened at $19.00, traded as high as $19.01 and as low as $18.98, and closed at $19.00. Trading volume was a total of 3.96M shares. On November 08, 2023, ICPT opened at $19.00, traded as high as $19.00 and as low as $19.00, and closed at $19.00. Trading volume was a total of 0 shares.
ICPT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Intercept Pharmaceuticals shares, starting with a $10,000 purchase of ICPT, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/28/2014 | |
End date: | 11/08/2023 | |
Start price/share: | $262.07 | |
End price/share: | $19.00 | |
Dividends collected/share: | $0.00 | |
Total return: | -92.75% | |
Average Annual Total Return: | -24.05% | |
Starting investment: | $10,000.00 | |
Ending investment: | $725.43 | |
Years: | 9.54 |
ICPT Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
11/02/2023 | $18.96 | $18.98 | $18.93 | $18.98 | 2.10M |
11/03/2023 | $18.97 | $18.99 | $18.95 | $18.98 | 1.03M |
11/06/2023 | $18.97 | $19.02 | $18.96 | $18.96 | 3.61M |
11/07/2023 | $19.00 | $19.01 | $18.98 | $19.00 | 3.96M |
11/08/2023 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
About Intercept Pharmaceuticals |
Intercept Pharmaceuticals is a biopharmaceutical company focused on the development and commercialization of therapeutics to treat non-viral, progressive liver diseases utilizing its proprietary bile acid chemistry. Co.'s marketed product, Ocaliva® (obeticholic acid or OCA), is an farnesoid X receptor agonist approved in the U.S., the European Union and several other jurisdictions for the treatment of primary biliary cholangitis in combination with ursodeoxycholic acid (UDCA) in adults with an inadequate response to UDCA or as monotherapy in adults unable to tolerate UDCA. In addition, Co. is developing OCA for additional indications, including nonalcoholic steatohepatitis. |
ICPT Historical Closing Prices | |
Date | Close |
11/02/2023 | $18.98 |
11/03/2023 | $18.98 |
11/06/2023 | $18.96 |
11/07/2023 | $19.00 |
11/08/2023 | $19.00 |
Healthcare Historical Prices |
ICPT is categorized under the Healthcare sector; below are some other companies in the same sector:
ICUI Historical Stock Prices Also explore: ICPT shares outstanding history
Free ICPT Email Alerts:
|
ICPT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.