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 (%)
Feb 26, 2021	24.30	25.67	21.47	21.66	2,516,200	-1.39(-6.03%)
Feb 25, 2021	28.82	29.00	23.00	23.05	2,371,185	-5.55(-19.41%)
Feb 24, 2021	28.59	28.68	27.13	28.60	818,284	+0.48(+1.71%)
Feb 23, 2021	27.38	29.09	26.30	28.12	1,560,620	-1.74(-5.83%)
Feb 22, 2021	31.12	31.81	29.82	29.86	694,126	-1.33(-4.26%)
Feb 19, 2021	31.10	31.89	31.00	31.19	445,200	+0.01(+0.03%)
Feb 18, 2021	31.62	31.80	30.85	31.18	496,513	-0.82(-2.56%)
Feb 17, 2021	30.97	32.32	30.23	32.00	818,665	+0.94(+3.03%)
Feb 16, 2021	31.66	31.86	30.00	31.06	745,022	-0.26(-0.83%)
Feb 12, 2021	31.10	32.37	30.76	31.32	581,200	-0.23(-0.73%)
Feb 11, 2021	34.24	34.48	31.36	31.55	1,084,455	-3.09(-8.92%)
Feb 10, 2021	35.64	36.15	34.28	34.64	605,540	-0.42(-1.20%)
Feb 09, 2021	35.95	36.17	34.81	35.06	549,265	-0.98(-2.72%)
Feb 08, 2021	35.32	36.25	34.62	36.04	520,381	+1.16(+3.33%)
Feb 05, 2021	35.93	36.06	34.80	34.88	702,300	-0.53(-1.50%)
Feb 04, 2021	37.00	37.10	35.21	35.41	583,586	-0.90(-2.48%)
Feb 03, 2021	36.67	37.48	36.29	36.31	571,725	-0.22(-0.60%)
Feb 02, 2021	36.98	37.94	35.71	36.53	653,418	-0.37(-1.00%)

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.