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 (%)
Jan 29, 2021	36.56	38.20	34.68	35.24	876,600	-1.57(-4.27%)
Jan 28, 2021	37.36	38.43	34.42	36.81	1,913,240	-0.94(-2.49%)
Jan 27, 2021	33.50	38.94	33.00	37.75	2,491,444	+3.97(+11.75%)
Jan 26, 2021	33.44	35.17	32.40	33.78	1,253,202	+0.64(+1.93%)
Jan 25, 2021	29.75	33.19	29.53	33.14	1,564,334	+3.68(+12.49%)
Jan 22, 2021	27.99	29.55	27.32	29.46	892,100	+1.38(+4.91%)
Jan 21, 2021	28.35	28.90	27.90	28.08	507,104	-0.37(-1.30%)
Jan 20, 2021	28.10	28.78	27.98	28.45	508,154	+0.36(+1.28%)
Jan 19, 2021	27.68	28.95	26.84	28.09	1,069,023	+0.64(+2.33%)
Jan 15, 2021	28.25	28.40	27.01	27.45	2,579,900	-1.79(-6.12%)
Jan 14, 2021	29.23	29.97	28.37	29.24	1,224,774	+0.66(+2.31%)
Jan 13, 2021	29.28	29.45	28.28	28.58	923,557	-0.96(-3.25%)
Jan 12, 2021	31.60	31.70	28.62	29.54	1,789,701	-1.72(-5.50%)
Jan 11, 2021	31.11	31.52	30.37	31.26	702,601	+0.17(+0.55%)
Jan 08, 2021	31.72	31.73	30.19	31.09	1,070,600	-0.07(-0.22%)
Jan 07, 2021	30.76	31.74	30.13	31.16	985,186	+1.09(+3.62%)
Jan 06, 2021	31.00	31.15	29.20	30.07	1,528,308	-1.08(-3.47%)
Jan 05, 2021	27.47	31.26	27.26	31.15	2,298,261	+3.76(+13.73%)

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.