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 (%)
Feb 28, 2014 434.00 437.00 394.00 410.50 728,258 -15.43(-3.62%)
Feb 27, 2014 409.97 430.99 401.07 425.93 613,174 +19.82(+4.88%)
Feb 26, 2014 380.86 414.99 378.01 406.11 609,194 +27.04(+7.13%)
Feb 25, 2014 373.03 387.88 373.00 379.07 310,056 +5.95(+1.59%)
Feb 24, 2014 372.76 378.77 369.00 373.12 320,701 +2.95(+0.80%)
Feb 21, 2014 378.17 381.00 369.57 370.17 264,835 -4.97(-1.32%)
Feb 20, 2014 358.14 377.45 357.31 375.14 314,785 +18.03(+5.05%)
Feb 19, 2014 362.95 364.87 356.40 357.11 154,727 -7.66(-2.10%)
Feb 18, 2014 353.89 366.55 348.00 364.77 434,458 +18.26(+5.27%)
Feb 14, 2014 367.51 346.51 346.51 346.51 547,800 -20.06(-5.47%)
Feb 13, 2014 363.54 377.98 363.13 366.57 390,515 -2.32(-0.63%)
Feb 12, 2014 368.16 388.00 365.08 368.89 458,752 -5.02(-1.34%)
Feb 11, 2014 374.01 381.80 356.01 373.91 692,875 +8.62(+2.36%)
Feb 10, 2014 354.52 387.76 354.09 365.29 1,029,563 +13.73(+3.91%)
Feb 07, 2014 301.78 352.80 301.03 351.56 1,222,581 +51.18(+17.04%)
Feb 06, 2014 297.34 305.27 297.11 300.38 252,971 +2.92(+0.98%)
Feb 05, 2014 299.78 307.63 287.04 297.46 318,283 -5.08(-1.68%)
Feb 04, 2014 290.60 306.00 290.00 302.54 383,417 +16.03(+5.59%)
Feb 03, 2014 301.03 301.87 280.11 286.51 470,367 -14.37(-4.78%)
Jan 31, 2014 295.95 305.00 292.55 300.88 497,534 +2.38(+0.80%)
Jan 30, 2014 304.60 316.50 297.01 298.50 433,028 -1.37(-0.46%)
Jan 29, 2014 292.89 313.81 290.00 299.87 312,790 -5.55(-1.82%)
Jan 28, 2014 289.90 312.74 287.00 305.42 589,414 +24.42(+8.69%)
Jan 27, 2014 294.80 295.00 272.07 281.00 638,559 -14.25(-4.83%)
Jan 24, 2014 323.18 327.00 294.02 295.25 680,046 -30.78(-9.44%)
Jan 23, 2014 326.77 338.88 320.00 326.03 537,244 -5.78(-1.74%)
Jan 22, 2014 353.70 354.00 327.10 331.81 1,605,613 +5.70(+1.75%)
Jan 21, 2014 300.05 332.99 300.05 326.11 1,195,410 +33.22(+11.34%)
Jan 17, 2014 267.35 292.89 292.89 292.89 1,726,100 +15.27(+5.50%)
Jan 16, 2014 267.94 284.98 256.00 277.62 870,344 -3.64(-1.29%)
Jan 15, 2014 255.12 289.00 247.52 281.26 2,581,024 +26.14(+10.25%)
Jan 14, 2014 361.00 361.00 235.00 255.12 5,004,532 -109.24(-29.98%)
Jan 13, 2014 339.87 380.00 319.48 364.36 3,497,000 -81.47(-18.27%)
Jan 10, 2014 373.00 497.00 373.00 445.83 5,982,532 +169.96(+61.61%)
Jan 09, 2014 231.89 305.00 231.31 275.87 6,829,400 +203.48(+281.09%)
Jan 08, 2014 71.45 76.21 71.00 72.39 650,600 +1.14(+1.60%)
Jan 07, 2014 67.41 71.97 65.22 71.25 413,887 +3.48(+5.14%)
Jan 06, 2014 69.39 69.56 67.15 67.77 204,593 -1.40(-2.02%)
Jan 03, 2014 68.82 70.00 68.69 69.17 247,631 +0.40(+0.58%)
Jan 02, 2014 67.79 69.00 67.79 68.77 144,177 +0.49(+0.72%)
Dec 31, 2013 67.23 68.28 68.28 68.28 165,600 +1.10(+1.64%)
Dec 30, 2013 66.89 67.42 66.33 67.18 162,892 +0.94(+1.42%)
Dec 27, 2013 66.51 67.99 65.92 66.24 132,237 -0.03(-0.05%)
Dec 26, 2013 66.00 66.62 65.10 66.27 174,968 +0.48(+0.73%)
Dec 24, 2013 64.00 66.82 62.78 65.79 60,414 +2.03(+3.18%)
Dec 23, 2013 62.47 65.75 61.95 63.76 293,869 +0.89(+1.42%)
Dec 20, 2013 57.81 63.58 57.60 62.87 891,672 +4.99(+8.62%)
Dec 19, 2013 56.95 58.23 54.02 57.88 312,140 +0.69(+1.21%)
Dec 18, 2013 59.07 59.07 54.72 57.19 191,694 -1.56(-2.66%)
Dec 17, 2013 58.82 59.73 56.94 58.75 166,361 -0.52(-0.88%)
Dec 16, 2013 62.94 62.94 58.46 59.27 262,456 -3.65(-5.80%)
Dec 13, 2013 60.28 63.20 59.40 62.92 232,666 +2.64(+4.38%)
Dec 12, 2013 58.50 60.45 57.77 60.28 177,198 +1.65(+2.81%)
Dec 11, 2013 59.46 59.46 57.84 58.63 262,734 -0.63(-1.06%)
Dec 10, 2013 57.14 59.50 56.11 59.26 359,483 -0.10(-0.17%)
Dec 09, 2013 57.78 60.43 57.78 59.36 311,789 +1.67(+2.89%)
Dec 06, 2013 57.60 58.07 56.33 57.69 0 +1.17(+2.07%)
Dec 05, 2013 56.80 56.80 55.75 56.52 0 -0.10(-0.18%)
Dec 04, 2013 55.61 58.64 55.61 56.62 0 +1.00(+1.80%)
Dec 03, 2013 54.70 55.99 53.51 55.62 0 +1.16(+2.13%)
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.