Intercept Pharmaceuticals Inc. Common Stockのデータ

Intercept Pharmaceuticals Inc. Common Stockの基本情報

名前 Intercept Pharmaceuticals Inc. Common Stock
ティッカー ICPT
国 United States
上場年 2012.0
セクター Health Care

Intercept Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.86 30.0 31.66 31.06 745000.0 31.06
2021-02-12 32.37 30.76 31.1 31.32 581000.0 31.32
2021-02-11 34.48 31.36 34.24 31.55 1084900.0 31.55
2021-02-10 36.15 34.28 35.64 34.64 607900.0 34.64
2021-02-09 36.17 34.81 35.95 35.06 549300.0 35.06
2021-02-08 36.25 34.62 35.32 36.04 520400.0 36.04
2021-02-05 36.06 34.8 35.93 34.88 702300.0 34.88
2021-02-04 37.1 35.21 37.0 35.41 584000.0 35.41
2021-02-03 37.48 36.3 36.67 36.31 571700.0 36.31
2021-02-02 37.94 35.71 36.98 36.53 654000.0 36.53
2021-02-01 37.0 34.94 35.98 36.9 588600.0 36.9
2021-01-29 38.2 34.68 36.99 35.24 876200.0 35.24
2021-01-28 38.43 34.42 37.75 36.81 1913600.0 36.81
2021-01-27 38.94 33.0 33.04 37.75 2493000.0 37.75
2021-01-26 35.17 32.4 33.44 33.78 1255900.0 33.78
2021-01-25 33.19 29.53 29.75 33.14 1565000.0 33.14
2021-01-22 29.55 27.33 27.99 29.46 892100.0 29.46
2021-01-21 28.9 27.9 28.35 28.08 507100.0 28.08
2021-01-20 28.78 27.98 28.1 28.45 514100.0 28.45
2021-01-19 28.95 26.84 27.68 28.09 1070000.0 28.09
2021-01-15 28.4 27.01 28.25 27.45 2579900.0 27.45
2021-01-14 29.97 28.37 29.23 29.24 1224800.0 29.24
2021-01-13 29.45 28.28 29.28 28.58 924900.0 28.58
2021-01-12 31.7 28.62 31.6 29.54 1790500.0 29.54
2021-01-11 31.52 30.37 31.11 31.26 702800.0 31.26
2021-01-08 31.73 30.19 31.72 31.09 1070600.0 31.09
2021-01-07 31.74 30.13 30.76 31.16 985400.0 31.16
2021-01-06 31.15 29.2 31.0 30.07 1529100.0 30.07
2021-01-05 31.26 27.26 27.47 31.15 2300700.0 31.15
2021-01-04 27.77 23.78 24.21 27.39 1607900.0 27.39
2020-12-31 26.83 24.48 25.46 24.7 1830700.0 24.7
2020-12-30 25.99 24.25 24.48 25.59 1407700.0 25.59
2020-12-29 26.0 24.47 25.5 24.48 1171800.0 24.48
2020-12-28 27.19 25.56 26.88 25.63 1009200.0 25.63
2020-12-24 27.55 26.75 27.37 26.79 507400.0 26.79
2020-12-23 28.21 26.76 28.21 27.42 1056000.0 27.42
2020-12-22 28.23 26.87 28.0 27.74 1069100.0 27.74
2020-12-21 28.22 26.53 27.46 27.91 1447000.0 27.91
2020-12-18 30.78 28.01 30.28 28.33 2975900.0 28.33
2020-12-17 30.57 29.72 30.26 30.28 755600.0 30.28
2020-12-16 31.82 29.91 31.7 30.42 865300.0 30.42
2020-12-15 32.96 31.32 32.78 31.59 578800.0 31.59
2020-12-14 34.14 31.12 31.22 32.29 1180100.0 32.29
2020-12-11 33.3 30.55 32.54 30.71 998500.0 30.71
2020-12-10 35.72 31.25 31.89 32.94 1672000.0 32.94
2020-12-09 34.16 32.79 34.05 33.3 518300.0 33.3
2020-12-08 34.89 33.53 33.65 33.97 979900.0 33.97
2020-12-07 35.55 33.19 35.5 33.91 643100.0 33.91
2020-12-04 35.61 34.21 35.21 35.4 751800.0 35.4
2020-12-03 36.72 35.0 36.72 35.2 453700.0 35.2
2020-12-02 36.69 34.26 35.6 36.61 546100.0 36.61
2020-12-01 36.47 34.73 36.24 35.69 587600.0 35.69
2020-11-30 37.72 34.82 37.56 35.51 977000.0 35.51
2020-11-27 38.31 36.74 37.55 37.27 424400.0 37.27
2020-11-25 38.08 36.22 36.36 37.39 534800.0 37.39
2020-11-24 37.6 35.38 35.49 36.41 567200.0 36.41
2020-11-23 36.7 35.38 36.01 35.47 595500.0 35.47
2020-11-20 37.27 35.36 37.15 35.65 521400.0 35.65
2020-11-19 38.69 36.96 37.47 37.25 323900.0 37.25
2020-11-18 38.96 37.14 38.63 37.36 883800.0 37.36
2020-11-17 38.97 36.31 37.06 38.42 631000.0 38.42
2020-11-16 39.2 36.96 38.84 37.55 886900.0 37.55
2020-11-13 39.23 37.62 38.73 37.87 595100.0 37.87
2020-11-12 39.15 37.75 39.15 38.52 588700.0 38.52
2020-11-11 40.41 37.03 38.9 39.27 1190700.0 39.27
2020-11-10 40.0 36.03 37.25 39.66 2634200.0 39.66
2020-11-09 35.57 28.14 28.85 34.84 2992600.0 34.84
2020-11-06 29.55 27.72 29.18 28.15 603700.0 28.15
2020-11-05 30.08 28.44 29.16 29.42 577700.0 29.42
2020-11-04 30.9 28.19 29.17 28.47 1003200.0 28.47
2020-11-03 29.61 28.24 28.7 29.13 545500.0 29.13
2020-11-02 28.71 27.21 28.11 28.52 665800.0 28.52
2020-10-30 28.88 27.02 28.73 27.79 699300.0 27.79
2020-10-29 29.5 28.45 28.86 28.94 521200.0 28.94
2020-10-28 29.07 27.76 28.44 28.76 552700.0 28.76
2020-10-27 29.39 28.24 28.79 28.92 420400.0 28.92
2020-10-26 29.38 28.0 28.8 28.84 744500.0 28.84
2020-10-23 29.68 27.83 29.25 29.3 741700.0 29.3
2020-10-22 30.2 28.72 29.67 29.25 656700.0 29.25
2020-10-21 30.52 28.4 29.74 29.48 1493500.0 29.48
2020-10-20 32.98 30.3 32.78 30.38 1083600.0 30.38
2020-10-19 35.16 32.15 35.16 32.3 1051400.0 32.3
2020-10-16 35.36 34.3 34.57 34.82 1202400.0 34.82
2020-10-15 34.83 33.6 33.81 34.67 730000.0 34.67
2020-10-14 35.3 33.85 34.74 34.2 557200.0 34.2
2020-10-13 35.85 33.25 33.85 35.0 1554600.0 35.0
2020-10-12 37.26 33.53 37.26 33.68 1507700.0 33.68
2020-10-09 38.24 36.5 37.88 36.72 735100.0 36.72
2020-10-08 41.82 37.58 41.57 37.69 2605400.0 37.69
2020-10-07 41.58 40.45 40.45 40.99 290400.0 40.99
2020-10-06 43.16 40.4 42.78 40.44 609700.0 40.44
2020-10-05 43.05 41.47 41.72 42.47 502800.0 42.47
2020-10-02 42.02 40.67 41.01 41.13 310200.0 41.13
2020-10-01 42.58 41.4 41.6 42.08 381500.0 42.08
2020-09-30 42.9 41.05 41.73 41.46 407200.0 41.46
2020-09-29 41.93 40.48 40.48 41.78 511900.0 41.78
2020-09-28 41.19 39.84 40.64 40.53 491300.0 40.53
2020-09-25 40.81 39.57 39.69 40.42 495500.0 40.42
2020-09-24 40.8 37.5 38.72 39.76 792000.0 39.76
2020-09-23 40.41 38.96 39.9 39.09 557000.0 39.09
2020-09-22 40.43 39.12 40.38 39.65 673400.0 39.65
2020-09-21 41.02 39.46 41.0 40.21 543300.0 40.21
2020-09-18 43.97 41.4 43.97 41.9 1258900.0 41.9
2020-09-17 44.13 42.65 43.79 43.62 348400.0 43.62
2020-09-16 44.92 43.02 43.49 44.18 429400.0 44.18
2020-09-15 45.07 43.12 44.41 43.41 422500.0 43.41
2020-09-14 45.04 42.43 42.43 44.14 1006800.0 44.14
2020-09-11 42.84 40.3 42.73 41.7 637400.0 41.7
2020-09-10 45.69 42.2 44.79 42.33 1192900.0 42.33
2020-09-09 44.93 43.86 44.43 44.62 505000.0 44.62
2020-09-08 45.36 43.15 44.22 44.08 718800.0 44.08
2020-09-04 46.06 43.65 45.44 45.24 418200.0 45.24
2020-09-03 47.46 44.79 46.09 45.49 438300.0 45.49
2020-09-02 46.26 44.06 44.93 46.09 534800.0 46.09
2020-09-01 49.72 44.27 49.56 44.53 1493200.0 44.53
2020-08-31 50.75 49.08 49.5 49.88 407600.0 49.88
2020-08-28 49.53 48.06 48.36 49.3 209500.0 49.3
2020-08-27 50.1 47.87 48.0 48.81 626500.0 48.81
2020-08-26 50.48 48.11 50.03 48.51 530900.0 48.51
2020-08-25 50.45 47.94 48.52 50.03 563300.0 50.03
2020-08-24 48.92 46.5 48.06 48.44 463300.0 48.44
2020-08-21 49.36 47.98 48.28 48.21 488500.0 48.21
2020-08-20 48.91 47.56 48.27 48.76 315600.0 48.76
2020-08-19 49.41 46.37 47.25 48.5 917400.0 48.5
2020-08-18 48.0 45.81 47.15 47.13 1577800.0 47.13
2020-08-17 50.54 49.19 49.92 49.99 480800.0 49.99
2020-08-14 51.64 49.3 51.53 49.8 670500.0 49.8
2020-08-13 54.19 51.53 53.2 51.86 590600.0 51.86
2020-08-12 54.26 52.55 52.94 53.44 649100.0 53.44
2020-08-11 55.59 50.9 52.26 52.58 1496400.0 52.58
2020-08-10 54.62 49.04 49.85 52.83 2069200.0 52.83
2020-08-07 49.25 46.2 47.18 48.75 718400.0 48.75
2020-08-06 48.38 47.09 48.01 47.18 703800.0 47.18
2020-08-05 49.2 47.41 48.27 48.04 777600.0 48.04
2020-08-04 48.31 46.6 46.82 47.58 813100.0 47.58
2020-08-03 47.25 45.2 45.76 47.23 759300.0 47.23
2020-07-31 47.7 45.17 47.64 45.64 526200.0 45.64
2020-07-30 47.23 45.23 45.28 46.7 548800.0 46.7
2020-07-29 46.23 44.48 45.98 45.6 676900.0 45.6
2020-07-28 47.45 45.65 46.37 45.9 456800.0 45.9
2020-07-27 46.59 44.8 45.37 46.4 540400.0 46.4
2020-07-24 45.88 43.6 45.11 45.43 519400.0 45.43
2020-07-23 46.2 45.04 46.0 45.5 778600.0 45.5
2020-07-22 48.38 46.21 47.91 46.38 439300.0 46.38
2020-07-21 49.33 47.21 47.86 47.8 539400.0 47.8
2020-07-20 49.38 47.51 48.84 48.24 766000.0 48.24
2020-07-17 49.31 46.67 47.57 48.82 1973200.0 48.82
2020-07-16 47.95 44.15 44.18 47.8 1795600.0 47.8
2020-07-15 45.74 43.25 43.56 44.72 901100.0 44.72
2020-07-14 43.89 42.19 43.77 43.45 999300.0 43.45
2020-07-13 46.39 42.95 45.6 43.13 826300.0 43.13
2020-07-10 46.25 43.08 43.68 45.09 707700.0 45.09
2020-07-09 44.62 42.66 44.16 43.86 687500.0 43.86
2020-07-08 45.56 43.0 45.56 44.05 1110700.0 44.05
2020-07-07 47.08 45.15 45.81 45.37 902400.0 45.37
2020-07-06 49.0 45.86 47.7 46.1 1945700.0 46.1
2020-07-02 47.24 45.08 47.21 47.09 1125800.0 47.09
2020-07-01 48.99 45.88 48.0 46.52 1982400.0 46.52
2020-06-30 48.46 45.21 47.0 47.91 3607900.0 47.91
2020-06-29 50.0 44.5 47.25 46.7 10289700.0 46.7
2020-06-26 79.47 76.45 79.47 77.49 681400.0 77.49
2020-06-25 80.11 77.22 77.6 79.6 814300.0 79.6
2020-06-24 81.96 77.67 81.67 78.16 637000.0 78.16
2020-06-23 83.57 81.0 81.18 81.88 637100.0 81.88
2020-06-22 80.94 75.5 78.46 80.78 790300.0 80.78
2020-06-19 79.08 76.5 77.48 77.91 605900.0 77.91
2020-06-18 79.83 75.84 78.26 76.62 710700.0 76.62
2020-06-17 79.7 77.5 79.09 78.42 346200.0 78.42
2020-06-16 80.88 76.31 79.13 78.65 503900.0 78.65
2020-06-15 78.46 73.03 73.76 77.4 447700.0 77.4
2020-06-12 76.08 71.8 76.08 75.18 651200.0 75.18
2020-06-11 78.04 73.1 77.5 73.19 662900.0 73.19
2020-06-10 82.8 79.3 82.17 79.61 341000.0 79.61
2020-06-09 82.72 79.56 82.1 80.68 456600.0 80.68
2020-06-08 83.0 79.22 79.75 82.32 661200.0 82.32
2020-06-05 79.97 76.86 79.16 77.92 659700.0 77.92
2020-06-04 79.82 75.66 76.83 76.38 827000.0 76.38
2020-06-03 78.39 75.58 76.1 76.67 511000.0 76.67
2020-06-02 75.6 71.65 73.89 75.38 497600.0 75.38
2020-06-01 74.85 71.4 72.44 73.54 693000.0 73.54
2020-05-29 73.35 69.54 72.54 72.26 777700.0 72.26
2020-05-28 75.61 72.29 74.83 72.74 836200.0 72.74
2020-05-27 76.89 72.73 76.14 74.43 847700.0 74.43
2020-05-26 82.96 76.1 82.14 76.47 1451900.0 76.47
2020-05-22 81.62 76.31 80.01 80.51 3276900.0 80.51
2020-05-21 94.51 90.13 92.14 91.69 471600.0 91.69
2020-05-20 92.08 87.54 88.5 92.04 578200.0 92.04
2020-05-19 87.73 85.45 86.05 87.05 516200.0 87.05
2020-05-18 88.08 84.77 86.37 86.13 524200.0 86.13
2020-05-15 84.97 80.75 82.15 84.61 479000.0 84.61
2020-05-14 85.05 81.57 84.03 82.78 687400.0 82.78
2020-05-13 91.38 83.27 89.15 85.08 859900.0 85.08
2020-05-12 95.98 89.04 91.62 89.05 1087300.0 89.05
2020-05-11 92.25 88.3 88.33 90.44 716400.0 90.44
2020-05-08 88.99 85.17 86.34 87.8 425600.0 87.8
2020-05-07 91.04 84.3 91.04 84.83 435200.0 84.83
2020-05-06 91.26 83.86 86.13 88.38 1143800.0 88.38
2020-05-05 82.1 79.0 80.12 80.35 586100.0 80.35
2020-05-04 78.74 75.37 76.66 78.64 761900.0 78.64
2020-05-01 81.0 74.85 81.0 77.0 551700.0 77.0
2020-04-30 85.03 81.52 83.75 81.92 422800.0 81.92
2020-04-29 85.15 82.62 84.71 83.69 432100.0 83.69
2020-04-28 89.0 82.37 88.92 82.62 453700.0 82.62
2020-04-27 88.59 84.2 85.95 86.72 534800.0 86.72
2020-04-24 83.63 79.44 81.72 83.5 399900.0 83.5
2020-04-23 83.0 79.91 81.4 80.53 382600.0 80.53
2020-04-22 83.49 80.06 83.17 80.67 357000.0 80.67
2020-04-21 83.3 79.2 80.93 80.81 545700.0 80.81
2020-04-20 86.03 80.3 80.7 82.61 934900.0 82.61
2020-04-17 82.42 77.0 77.0 81.27 1109100.0 81.27
2020-04-16 78.62 73.12 73.55 74.65 812700.0 74.65
2020-04-15 73.43 68.57 70.0 71.73 406000.0 71.73
2020-04-14 73.99 70.22 71.67 72.64 411900.0 72.64
2020-04-13 69.73 66.91 68.95 69.35 412400.0 69.35
2020-04-09 70.94 66.83 68.85 69.26 414400.0 69.26
2020-04-08 67.67 63.53 64.88 67.05 463300.0 67.05
2020-04-07 67.58 62.42 65.67 62.91 750900.0 62.91
2020-04-06 63.27 60.11 61.52 62.85 625400.0 62.85
2020-04-03 61.37 57.0 60.12 58.75 345300.0 58.75
2020-04-02 61.97 57.69 59.03 60.18 483600.0 60.18
2020-04-01 61.64 57.5 61.64 58.4 444100.0 58.4
2020-03-31 65.38 61.67 64.76 62.96 573600.0 62.96
2020-03-30 66.9 62.88 65.01 65.03 345600.0 65.03
2020-03-27 67.64 62.0 64.93 65.07 500200.0 65.07
2020-03-26 71.8 62.15 62.41 67.7 749600.0 67.7
2020-03-25 63.93 57.5 58.52 62.01 682700.0 62.01
2020-03-24 59.99 54.5 58.0 58.04 576400.0 58.04
2020-03-23 55.98 49.14 52.85 54.93 577000.0 54.93
2020-03-20 59.93 51.39 56.24 52.77 998100.0 52.77
2020-03-19 57.56 48.5 48.51 57.15 802500.0 57.15
2020-03-18 57.36 47.57 52.47 48.35 1007400.0 48.35
2020-03-17 59.54 52.24 55.97 56.14 985000.0 56.14
2020-03-16 64.96 54.68 61.07 54.69 952200.0 54.69
2020-03-13 72.0 60.78 70.01 71.82 767700.0 71.82
2020-03-12 72.47 65.34 71.71 66.1 878700.0 66.1
2020-03-11 89.0 76.8 86.73 77.6 853900.0 77.6
2020-03-10 88.76 82.75 87.11 88.72 533900.0 88.72
2020-03-09 90.11 83.13 84.4 84.53 628600.0 84.53
2020-03-06 92.51 88.45 91.0 91.41 518200.0 91.41
2020-03-05 98.03 91.11 93.01 93.65 410000.0 93.65
2020-03-04 96.08 92.66 96.0 95.1 681300.0 95.1
2020-03-03 96.5 90.83 92.25 94.2 559700.0 94.2
2020-03-02 93.0 87.56 92.33 92.06 678500.0 92.06
2020-02-28 92.18 82.0 82.26 91.94 724800.0 91.94
2020-02-27 91.42 85.36 87.62 85.39 541000.0 85.39
2020-02-26 92.0 85.87 88.49 89.73 634400.0 89.73
2020-02-25 93.93 84.48 91.98 84.68 712300.0 84.68
2020-02-24 92.34 88.51 92.0 90.89 738000.0 90.89
2020-02-21 97.73 93.87 93.97 94.99 512100.0 94.99
2020-02-20 95.81 92.6 95.48 93.91 408700.0 93.91
2020-02-19 98.69 95.02 97.67 96.24 250800.0 96.24
2020-02-18 96.96 93.91 94.34 96.87 248200.0 96.87