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 (%)
Jul 31, 2023	10.77	10.94	10.67	10.80	438,108	+0.07(+0.65%)
Jul 28, 2023	10.41	10.76	10.39	10.73	657,529	+0.36(+3.47%)
Jul 27, 2023	10.51	10.60	10.25	10.37	558,191	-0.03(-0.29%)
Jul 26, 2023	10.43	10.54	10.33	10.40	495,223	-0.07(-0.67%)
Jul 25, 2023	10.36	10.66	10.29	10.47	884,626	+0.16(+1.55%)
Jul 24, 2023	10.47	10.50	10.15	10.31	699,337	-0.13(-1.25%)
Jul 21, 2023	10.79	10.88	10.38	10.44	738,495	-0.32(-2.97%)
Jul 20, 2023	10.93	11.08	10.72	10.76	635,788	-0.16(-1.47%)
Jul 19, 2023	11.27	11.29	10.92	10.92	763,404	-0.33(-2.93%)
Jul 18, 2023	11.21	11.46	11.10	11.25	534,492	-0.05(-0.44%)
Jul 17, 2023	11.27	11.60	11.20	11.30	720,620	+0.01(+0.09%)
Jul 14, 2023	11.38	11.56	11.04	11.29	1,158,303	-0.11(-0.96%)
Jul 13, 2023	12.00	12.00	11.18	11.40	1,508,922	+0.25(+2.24%)
Jul 12, 2023	11.40	11.40	11.06	11.15	737,148	+0.02(+0.18%)
Jul 11, 2023	11.15	11.25	10.99	11.13	909,602	-0.01(-0.09%)
Jul 10, 2023	11.26	11.29	11.00	11.14	1,027,384	-0.16(-1.42%)
Jul 07, 2023	11.50	11.74	11.24	11.30	744,789	-0.14(-1.22%)
Jul 06, 2023	11.00	11.47	10.89	11.44	1,346,868	+0.44(+4.00%)
Jul 05, 2023	11.20	11.25	10.86	11.00	1,154,546	-0.20(-1.79%)

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.