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 (%)
Sep 29, 2023	18.57	18.61	18.51	18.54	3,885,117	-0.03(-0.16%)
Sep 28, 2023	18.58	18.64	18.52	18.57	4,376,108	-0.01(-0.05%)
Sep 27, 2023	18.67	18.74	18.55	18.58	8,049,591	-0.13(-0.69%)
Sep 26, 2023	18.39	18.72	18.36	18.71	37,553,444	+8.27(+79.21%)
Sep 25, 2023	10.33	10.52	10.37	10.44	1,146,820	-0.04(-0.38%)
Sep 22, 2023	10.73	10.74	9.850	10.48	1,313,031	-0.32(-2.96%)
Sep 21, 2023	10.80	10.87	10.62	10.80	504,856	-0.02(-0.18%)
Sep 20, 2023	11.05	11.09	10.81	10.82	660,677	-0.24(-2.17%)
Sep 19, 2023	11.33	11.48	11.04	11.06	603,891	-0.27(-2.38%)
Sep 18, 2023	11.57	11.80	11.26	11.33	816,982	-0.12(-1.05%)
Sep 15, 2023	11.58	11.69	11.21	11.45	3,650,667	-0.12(-1.04%)
Sep 14, 2023	11.78	11.78	11.47	11.57	466,461	-0.10(-0.86%)
Sep 13, 2023	11.85	12.06	11.63	11.67	575,885	-0.19(-1.60%)
Sep 12, 2023	11.26	12.09	11.26	11.86	830,228	+0.41(+3.58%)
Sep 11, 2023	11.21	11.85	11.18	11.45	912,152	+0.21(+1.87%)
Sep 08, 2023	10.72	11.34	10.58	11.24	1,157,663	+0.59(+5.54%)
Sep 07, 2023	10.71	11.00	10.24	10.65	1,778,384	-0.34(-3.14%)
Sep 06, 2023	10.57	11.01	10.40	10.99	980,611	+0.50(+4.81%)
Sep 05, 2023	11.15	11.15	10.39	10.49	1,034,276	-0.77(-6.84%)

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.