Indicators

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.00	102.22	94.97	100.79	458,300	+6.74(+7.17%)
Dec 28, 2018	93.75	99.17	92.35	94.05	381,000	+1.01(+1.09%)
Dec 27, 2018	93.29	94.15	88.97	93.04	419,277	-1.87(-1.97%)
Dec 26, 2018	87.60	95.05	87.60	94.91	382,227	+8.44(+9.76%)
Dec 24, 2018	89.31	92.15	86.03	86.47	367,200	-4.20(-4.63%)
Dec 21, 2018	98.31	99.61	89.61	90.67	917,900	-6.85(-7.02%)
Dec 20, 2018	102.40	103.68	94.34	97.52	567,466	-5.32(-5.17%)
Dec 19, 2018	106.48	109.94	99.01	102.84	614,659	-3.90(-3.65%)
Dec 18, 2018	106.12	109.97	105.58	106.74	363,992	+1.52(+1.44%)
Dec 17, 2018	106.62	108.73	104.00	105.22	384,095	-2.79(-2.58%)
Dec 14, 2018	107.12	109.62	105.40	108.01	339,700	-0.08(-0.07%)
Dec 13, 2018	111.11	114.99	107.35	108.09	607,990	-2.61(-2.36%)
Dec 12, 2018	107.36	112.09	106.50	110.70	445,556	+6.11(+5.84%)
Dec 11, 2018	107.66	108.64	102.58	104.59	253,151	-1.40(-1.32%)
Dec 10, 2018	102.33	106.99	100.56	105.99	356,100	+3.73(+3.65%)
Dec 07, 2018	106.69	107.39	101.66	102.26	309,900	-4.55(-4.26%)
Dec 06, 2018	104.56	107.88	102.01	106.81	367,973	+0.89(+0.84%)
Dec 04, 2018	108.40	111.34	105.61	105.92	388,000	-3.02(-2.77%)

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.