Intercept Pharmaceuticals, Inc.
ICPTNASDAQHealthcare
$19.00
+$0.04(+0.21%)
Market Cap$794694000
P/E Ratio—
52W High$21.86
52W Low$8.82
Intercept Pharmaceuticals, Inc.（ICPT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
icpt · 日线历史（复权）· FMP · 截至 2023年11月14日
5-Year High5Y
$22.36
Jun 28, 2021
-15.0% from here
5-Year Low5Y
$8.82
May 24, 2023
+115.4% from low
IPO Priceadj.
$19.40
Oct 11, 2012
-2.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$21.40
Jun 9, 2021
-11.2% in 5Y
10 Years Ago
$154.22
Jun 9, 2016
-87.7% in 10Y
Historical Price Data · ICPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 14, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0K | +0.00% |
| Nov 13, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0K | +0.00% |
| Nov 10, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0K | +0.00% |
| Nov 9, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0K | +0.00% |
| Nov 8, 2023 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0K | +0.00% |
| Nov 7, 2023 | $19.00 | $19.01 | $18.98 | $19.00 | $19.00 | 4.0M | +0.00% |
| Nov 6, 2023 | $18.97 | $19.02 | $18.96 | $18.96 | $18.96 | 3.6M | -0.05% |
| Nov 3, 2023 | $18.97 | $18.99 | $18.95 | $18.98 | $18.98 | 1.0M | +0.05% |
| Nov 2, 2023 | $18.96 | $18.98 | $18.93 | $18.98 | $18.98 | 2.1M | +0.11% |
| Nov 1, 2023 | $18.93 | $18.96 | $18.93 | $18.96 | $18.96 | 2.3M | +0.16% |
| Oct 31, 2023 | $18.92 | $18.95 | $18.92 | $18.93 | $18.93 | 1.2M | +0.05% |
| Oct 30, 2023 | $18.91 | $18.96 | $18.91 | $18.92 | $18.92 | 704K | +0.05% |
| Oct 27, 2023 | $18.91 | $18.94 | $18.90 | $18.91 | $18.91 | 874K | +0.00% |
| Oct 26, 2023 | $18.92 | $18.95 | $18.89 | $18.94 | $18.94 | 1.9M | +0.11% |
| Oct 25, 2023 | $18.76 | $18.84 | $18.76 | $18.82 | $18.82 | 655K | +0.32% |
| Oct 24, 2023 | $18.77 | $18.92 | $18.77 | $18.82 | $18.82 | 1.0M | +0.27% |
| Oct 23, 2023 | $18.63 | $18.84 | $18.63 | $18.82 | $18.82 | 725K | +1.02% |
| Oct 20, 2023 | $18.63 | $18.72 | $18.63 | $18.67 | $18.67 | 871K | +0.21% |
| Oct 19, 2023 | $18.63 | $18.68 | $18.60 | $18.66 | $18.66 | 1.0M | +0.16% |
| Oct 18, 2023 | $18.62 | $18.73 | $18.60 | $18.61 | $18.61 | 1.4M | -0.05% |
Showing 1–20 of 613 records
Annual Stock Price Performance · ICPT
Jan 1 → Dec 31 · 3 years2023+54.7%$12.28 → $19.00
+54.7%
2022-22.7%$16.01 → $12.37
-22.7%
2021-23.3%$21.23 → $16.29
-23.3%
Best Year2023 · +54.7%
Worst Year2021 · -23.3%
Positive Years1 / 3
Avg Annual Return+2.9%
3Y Total Return-10.5%
3Y CAGR~-3.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ICPT?
If you invested $1,000 in ICPT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$123
Total Return-87.7%
CAGR~-18.9% / yr
Profit$-877
Based on Jun 9, 2016 · $154.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intercept Pharmaceuticals, Inc.（ICPT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICPT 历史股价FMP 日线复权 OHLCV