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 31, 2023	18.02	18.53	18.02	18.26	747,129	+0.32(+1.78%)
Jan 30, 2023	18.20	18.42	17.76	17.94	671,745	-0.46(-2.50%)
Jan 27, 2023	18.38	18.90	18.25	18.40	458,103	+0.03(+0.16%)
Jan 26, 2023	18.58	18.94	18.10	18.37	714,101	-0.18(-0.97%)
Jan 25, 2023	16.19	18.56	15.94	18.55	1,234,835	+2.33(+14.36%)
Jan 24, 2023	15.86	16.34	15.75	16.22	365,417	+0.31(+1.95%)
Jan 23, 2023	15.96	16.27	15.70	15.91	554,111	-0.21(-1.30%)
Jan 20, 2023	15.58	16.21	15.40	16.12	601,242	+0.70(+4.54%)
Jan 19, 2023	15.71	15.91	15.40	15.42	442,388	-0.31(-1.97%)
Jan 18, 2023	16.11	16.65	15.71	15.73	473,261	-0.30(-1.87%)
Jan 17, 2023	16.57	16.64	15.96	16.03	731,419	-0.27(-1.66%)
Jan 13, 2023	16.04	16.71	15.88	16.30	737,023	-0.18(-1.09%)
Jan 12, 2023	15.07	16.63	14.90	16.48	979,931	+1.45(+9.65%)
Jan 11, 2023	15.47	15.47	14.69	15.03	641,784	-0.45(-2.91%)
Jan 10, 2023	14.37	15.49	14.37	15.48	818,280	+0.94(+6.46%)
Jan 09, 2023	14.40	15.15	14.06	14.54	1,063,003	+0.06(+0.41%)
Jan 06, 2023	13.66	14.52	13.47	14.48	1,022,053	+0.91(+6.71%)
Jan 05, 2023	12.75	13.80	12.59	13.57	1,058,875	+0.72(+5.60%)
Jan 04, 2023	12.56	13.19	12.54	12.85	826,647	+0.32(+2.55%)

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.