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 (%)
May 29, 2015	257.00	259.00	253.35	255.19	246,871	-0.83(-0.33%)
May 28, 2015	260.13	263.05	252.13	256.03	509,611	-5.56(-2.13%)
May 27, 2015	262.76	268.53	260.52	261.59	400,991	-1.05(-0.40%)
May 26, 2015	260.00	263.98	255.55	262.64	535,485	+1.18(+0.45%)
May 22, 2015	265.67	261.46	261.46	261.46	492,100	-4.23(-1.59%)
May 21, 2015	272.93	276.00	262.53	265.69	500,168	-4.05(-1.50%)
May 20, 2015	260.20	271.81	253.10	269.74	842,330	+6.24(+2.37%)
May 19, 2015	298.00	299.00	260.57	263.50	2,559,755	-50.48(-16.08%)
May 18, 2015	307.47	314.88	304.52	313.98	387,860	+7.75(+2.53%)
May 15, 2015	307.33	314.44	304.45	306.23	546,317	-0.84(-0.27%)
May 14, 2015	298.39	312.97	295.27	307.07	828,789	+8.47(+2.84%)
May 13, 2015	294.70	299.98	284.03	298.60	743,753	+5.09(+1.73%)
May 12, 2015	280.00	295.24	280.00	293.51	818,965	+13.24(+4.72%)
May 11, 2015	272.79	287.86	269.01	280.27	635,764	+3.75(+1.36%)
May 08, 2015	271.01	279.35	270.01	276.52	549,266	+7.91(+2.94%)
May 07, 2015	264.90	271.59	260.25	268.61	345,047	+3.97(+1.50%)
May 06, 2015	260.00	268.67	258.00	264.64	345,167	+6.69(+2.59%)
May 05, 2015	266.46	268.94	254.00	257.95	423,471	-8.75(-3.28%)
May 04, 2015	254.10	272.75	253.15	266.70	550,081	+11.71(+4.59%)

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.