Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2023 19.00 0 +0.04(+0.21%)
Nov 06, 2023 18.97 19.02 18.96 18.96 3,612,103 -0.02(-0.11%)
Nov 03, 2023 18.97 18.98 18.95 18.98 1,027,785 +0.00(+0.00%)
Nov 02, 2023 18.96 18.98 18.93 18.98 2,101,166 +0.02(+0.11%)
Nov 01, 2023 18.93 18.96 18.93 18.96 2,278,951 +0.03(+0.16%)
Oct 31, 2023 18.92 18.95 18.92 18.93 1,167,064 +0.01(+0.05%)
Oct 30, 2023 18.91 18.96 18.91 18.92 703,709 +0.01(+0.05%)
Oct 27, 2023 18.91 18.94 18.90 18.91 873,776 -0.03(-0.16%)
Oct 26, 2023 18.92 18.95 18.89 18.94 1,910,541 +0.12(+0.64%)
Oct 25, 2023 18.76 18.84 18.76 18.82 655,326 +0.00(+0.00%)
Oct 24, 2023 18.77 18.92 18.77 18.82 1,017,295 +0.00(+0.00%)
Oct 23, 2023 18.63 18.84 18.63 18.82 724,927 +0.15(+0.80%)
Oct 20, 2023 18.63 18.72 18.63 18.67 871,393 +0.01(+0.05%)
Oct 19, 2023 18.63 18.68 18.60 18.66 1,033,193 +0.05(+0.27%)
Oct 18, 2023 18.62 18.73 18.60 18.61 1,416,876 -0.01(-0.05%)
Oct 17, 2023 18.61 18.66 18.56 18.62 1,579,195 -0.04(-0.21%)
Oct 16, 2023 18.55 18.68 18.55 18.66 2,713,985 +0.46(+2.53%)
Oct 13, 2023 18.94 18.94 17.02 18.20 7,806,231 -0.75(-3.96%)
Oct 12, 2023 18.82 18.98 18.78 18.95 3,515,579 +0.22(+1.17%)
Oct 11, 2023 18.66 18.73 18.66 18.73 718,305 +0.10(+0.54%)
Oct 10, 2023 18.61 18.75 18.61 18.63 1,564,603 +0.00(+0.00%)
Oct 09, 2023 18.60 18.64 18.58 18.63 999,096 +0.03(+0.16%)
Oct 06, 2023 18.58 18.65 18.57 18.60 2,132,659 +0.01(+0.05%)
Oct 05, 2023 18.65 18.69 18.58 18.59 1,772,801 -0.07(-0.38%)
Oct 04, 2023 18.60 18.71 18.58 18.66 3,275,697 +0.03(+0.16%)
Oct 03, 2023 18.56 18.63 18.56 18.63 1,869,823 +0.03(+0.16%)
Oct 02, 2023 18.55 18.60 18.52 18.60 1,913,331 +0.06(+0.32%)
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%)
Sep 01, 2023 10.90 11.27 10.90 11.26 722,192 +0.43(+3.97%)
Aug 31, 2023 10.92 11.08 10.74 10.83 516,148 -0.09(-0.82%)
Aug 30, 2023 11.00 11.00 10.78 10.92 659,872 +0.01(+0.09%)
Aug 29, 2023 10.96 11.04 10.71 10.91 542,145 -0.06(-0.55%)
Aug 28, 2023 10.83 11.18 10.71 10.97 819,496 +0.17(+1.57%)
Aug 25, 2023 10.40 10.82 10.28 10.80 621,815 +0.44(+4.25%)
Aug 24, 2023 10.31 10.60 10.21 10.36 1,013,857 +0.07(+0.68%)
Aug 23, 2023 10.71 10.87 10.19 10.29 914,072 -0.36(-3.38%)
Aug 22, 2023 10.38 10.66 10.21 10.65 517,316 +0.25(+2.40%)
Aug 21, 2023 10.43 10.47 9.810 10.40 808,376 -0.05(-0.48%)
Aug 18, 2023 9.860 10.46 9.860 10.45 612,209 +0.46(+4.60%)
Aug 17, 2023 10.01 10.20 9.950 9.990 457,714 -0.03(-0.30%)
Aug 16, 2023 10.19 10.37 9.940 10.02 415,068 -0.24(-2.34%)
Aug 15, 2023 10.26 10.36 9.925 10.26 564,646 +0.12(+1.18%)
Aug 14, 2023 10.17 10.26 9.700 10.14 670,063 -0.34(-3.24%)
Aug 11, 2023 10.18 10.50 10.09 10.48 469,501 +0.28(+2.75%)
Aug 10, 2023 10.16 10.36 10.08 10.20 534,169 +0.07(+0.69%)
Aug 09, 2023 10.64 10.76 10.05 10.13 608,106 -0.51(-4.84%)
Aug 08, 2023 10.39 10.68 10.32 10.64 789,335 +0.25(+2.45%)
Aug 07, 2023 10.82 10.93 10.30 10.39 1,065,337 -0.46(-4.24%)
Aug 04, 2023 10.80 10.93 10.65 10.85 959,060 +0.08(+0.74%)
Aug 03, 2023 11.08 11.44 10.67 10.77 899,794 -0.14(-1.28%)
Aug 02, 2023 11.40 11.40 10.28 10.91 1,569,694 +0.41(+3.90%)
Aug 01, 2023 10.71 10.80 10.36 10.50 743,715 -0.30(-2.78%)
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%)
Jul 03, 2023 11.00 11.22 10.98 11.20 496,854 +0.14(+1.27%)
Jun 30, 2023 11.23 11.64 11.05 11.06 1,257,582 -0.11(-0.98%)
Jun 29, 2023 11.80 12.17 11.01 11.17 2,138,217 +0.27(+2.48%)
Jun 28, 2023 11.33 11.53 10.68 10.90 1,503,124 -0.35(-3.11%)
Jun 27, 2023 11.49 11.71 11.12 11.25 1,017,436 -0.11(-0.97%)
Jun 26, 2023 11.56 11.97 11.31 11.36 1,206,157 -0.38(-3.24%)
Jun 23, 2023 11.69 12.00 10.81 11.74 3,113,401 +0.19(+1.65%)
Jun 22, 2023 11.69 12.04 11.43 11.55 1,135,276 -0.19(-1.62%)
Jun 21, 2023 11.26 11.79 10.86 11.74 951,661 +0.51(+4.54%)
Jun 20, 2023 11.86 12.08 11.19 11.23 1,276,250 -0.57(-4.83%)
Jun 16, 2023 12.05 12.05 11.51 11.80 4,676,313 -0.02(-0.17%)
Jun 15, 2023 11.96 12.06 11.65 11.82 1,429,463 -4.22(-26.31%)
May 08, 2023 16.14 16.40 15.95 16.04 510,276 -0.12(-0.74%)
May 05, 2023 16.34 16.74 16.07 16.16 495,300 +0.18(+1.13%)
May 04, 2023 16.14 16.16 15.60 15.98 438,937 -0.24(-1.48%)
May 03, 2023 16.04 16.57 15.84 16.22 710,260 +0.57(+3.64%)
May 02, 2023 17.07 17.08 15.62 15.65 862,169 -1.42(-8.32%)
May 01, 2023 17.20 17.77 16.87 17.07 664,992 -0.25(-1.44%)
Apr 28, 2023 16.68 18.03 16.43 17.32 1,221,303 +1.35(+8.45%)
Apr 27, 2023 17.57 18.00 14.72 15.97 1,996,426 -2.37(-12.92%)
Apr 26, 2023 18.30 18.70 18.08 18.34 662,258 -0.05(-0.27%)
Apr 25, 2023 18.99 19.37 18.12 18.39 521,057 -0.57(-3.01%)
Apr 24, 2023 19.16 19.23 18.63 18.96 483,022 -0.08(-0.42%)
Apr 21, 2023 18.59 19.10 18.32 19.04 699,771 +0.46(+2.48%)
Apr 20, 2023 18.74 19.18 18.38 18.58 626,458 -0.51(-2.67%)
Apr 19, 2023 18.96 19.39 18.58 19.09 810,139 -0.20(-1.04%)
Apr 18, 2023 18.26 19.31 18.03 19.29 689,933 +0.96(+5.27%)
Apr 17, 2023 17.48 18.47 17.39 18.32 840,801 +1.07(+6.23%)
Apr 14, 2023 17.11 17.26 16.69 17.25 616,848 +0.12(+0.70%)
Apr 13, 2023 16.25 17.36 16.14 17.13 905,553 +0.95(+5.87%)
Apr 12, 2023 16.07 16.83 15.81 16.18 868,912 +0.19(+1.19%)
Apr 11, 2023 15.35 16.86 15.20 15.99 1,347,122 +0.79(+5.20%)
Apr 10, 2023 13.62 15.38 13.48 15.20 1,579,524 +1.98(+14.98%)
Apr 06, 2023 13.14 13.26 12.68 13.22 565,946 +0.26(+2.01%)
Apr 05, 2023 12.87 13.32 12.85 12.96 678,187 -0.08(-0.61%)
Apr 04, 2023 13.78 13.91 12.91 13.04 728,231 -0.60(-4.40%)
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.