Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 105.75 110.33 104.10 109.75 408,238 +3.96(+3.74%)
Jan 30, 2017 109.31 109.63 105.03 105.79 373,576 -4.24(-3.85%)
Jan 27, 2017 106.17 111.49 105.22 110.03 356,990 +3.86(+3.64%)
Jan 26, 2017 109.03 109.03 104.88 106.17 278,266 -1.54(-1.43%)
Jan 25, 2017 105.93 109.72 104.30 107.71 307,021 +2.31(+2.19%)
Jan 24, 2017 105.86 106.66 102.50 105.40 365,448 +0.18(+0.17%)
Jan 23, 2017 110.50 110.50 104.66 105.22 461,140 -4.92(-4.47%)
Jan 20, 2017 112.22 113.84 108.62 110.14 509,539 -4.53(-3.95%)
Jan 19, 2017 115.50 115.52 112.51 114.67 368,410 -1.13(-0.98%)
Jan 18, 2017 115.00 116.08 112.83 115.80 372,244 +2.17(+1.91%)
Jan 17, 2017 113.53 115.50 110.33 113.63 598,711 -0.74(-0.65%)
Jan 13, 2017 114.37 114.37 114.37 0 +4.37(+3.97%)
Jan 12, 2017 105.10 111.28 104.00 110.00 719,619 +4.43(+4.20%)
Jan 11, 2017 106.21 112.15 105.00 105.57 959,091 -0.09(-0.09%)
Jan 10, 2017 106.33 108.00 104.00 105.66 395,858 +0.01(+0.01%)
Jan 09, 2017 106.01 107.00 104.20 105.65 408,244 -0.22(-0.21%)
Jan 06, 2017 105.79 107.84 104.27 105.87 438,200 +0.18(+0.17%)
Jan 05, 2017 108.83 109.42 105.38 105.69 457,625 -3.05(-2.80%)
Jan 04, 2017 103.63 108.99 102.95 108.74 627,878 +5.79(+5.62%)
Jan 03, 2017 108.46 109.99 101.99 102.95 755,272 -5.70(-5.25%)
Dec 30, 2016 108.65 108.65 108.65 0 -0.62(-0.57%)
Dec 29, 2016 114.32 116.28 108.80 109.27 556,146 -4.32(-3.80%)
Dec 28, 2016 104.30 117.72 103.35 113.59 1,341,742 +9.70(+9.34%)
Dec 27, 2016 104.99 105.71 103.02 103.89 262,160 -0.36(-0.35%)
Dec 23, 2016 104.25 104.25 104.25 0 +1.22(+1.18%)
Dec 22, 2016 103.71 104.52 101.96 103.03 281,697 -1.37(-1.31%)
Dec 21, 2016 108.37 108.93 103.87 104.40 378,487 -4.74(-4.34%)
Dec 20, 2016 109.48 111.46 108.02 109.14 240,755 -0.75(-0.68%)
Dec 19, 2016 108.95 112.16 108.01 109.89 433,476 +0.31(+0.28%)
Dec 16, 2016 106.62 109.69 105.48 109.58 616,526 +3.49(+3.29%)
Dec 15, 2016 105.05 106.75 103.00 106.09 340,023 +1.77(+1.70%)
Dec 14, 2016 109.00 109.47 103.88 104.32 466,545 -4.21(-3.88%)
Dec 13, 2016 108.32 108.99 106.45 108.53 281,529 +1.34(+1.25%)
Dec 12, 2016 106.34 109.27 103.57 107.19 394,759 +1.15(+1.08%)
Dec 09, 2016 103.43 106.92 103.43 106.04 441,191 +3.30(+3.21%)
Dec 08, 2016 103.23 103.58 100.00 102.74 414,958 -0.80(-0.77%)
Dec 07, 2016 104.74 105.28 99.85 103.54 708,288 -2.30(-2.17%)
Dec 06, 2016 103.99 106.09 102.50 105.84 469,994 +2.60(+2.52%)
Dec 05, 2016 100.70 106.58 100.50 103.24 631,299 +3.54(+3.55%)
Dec 02, 2016 99.75 101.57 99.02 99.70 273,839 -0.58(-0.58%)
Dec 01, 2016 104.00 104.00 98.01 100.28 598,543 -0.84(-0.83%)
Nov 30, 2016 104.43 106.49 100.31 101.12 497,228 -3.33(-3.19%)
Nov 29, 2016 109.75 110.00 104.02 104.45 501,982 -4.26(-3.92%)
Nov 28, 2016 115.02 115.02 108.03 108.71 388,817 -7.13(-6.16%)
Nov 25, 2016 115.00 116.47 113.40 115.84 207,545 +1.56(+1.37%)
Nov 23, 2016 114.28 114.28 114.28 0 +2.57(+2.30%)
Nov 22, 2016 116.31 116.32 110.27 111.71 299,363 -3.61(-3.13%)
Nov 21, 2016 114.72 115.67 111.51 115.32 320,246 +1.61(+1.42%)
Nov 18, 2016 115.82 116.42 112.00 113.71 321,245 -1.54(-1.34%)
Nov 17, 2016 111.07 115.98 109.04 115.25 392,977 +5.06(+4.59%)
Nov 16, 2016 112.52 114.45 110.02 110.19 405,188 -3.32(-2.92%)
Nov 15, 2016 115.28 117.00 111.30 113.51 406,995 -0.40(-0.35%)
Nov 14, 2016 112.86 114.99 108.85 113.91 363,668 +2.05(+1.83%)
Nov 11, 2016 108.00 112.77 105.47 111.86 546,103 +2.86(+2.62%)
Nov 10, 2016 115.00 118.74 107.50 109.00 1,006,268 -4.00(-3.54%)
Nov 09, 2016 103.05 115.68 102.50 113.00 1,305,446 +14.57(+14.80%)
Nov 08, 2016 99.67 100.45 97.35 98.43 452,393 -2.23(-2.22%)
Nov 07, 2016 99.55 101.93 97.46 100.66 613,447 +2.82(+2.88%)
Nov 04, 2016 100.01 105.99 96.63 97.84 975,397 -0.36(-0.37%)
Nov 03, 2016 120.00 120.10 98.20 98.20 1,762,488 -19.35(-16.46%)
Nov 02, 2016 122.00 122.07 117.10 117.55 519,982 -4.84(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.