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 (%)
Apr 29, 2016 152.54 155.50 149.26 150.74 294,187 -2.94(-1.91%)
Apr 28, 2016 150.77 159.75 149.12 153.68 372,992 +3.20(+2.13%)
Apr 27, 2016 148.18 153.38 146.04 150.48 286,140 +2.20(+1.48%)
Apr 26, 2016 151.76 153.46 145.84 148.28 395,616 -3.45(-2.27%)
Apr 25, 2016 156.82 157.63 151.08 151.73 420,047 -6.01(-3.81%)
Apr 22, 2016 150.35 158.61 149.24 157.74 478,266 +6.87(+4.55%)
Apr 21, 2016 149.18 156.85 148.05 150.87 445,001 +1.94(+1.30%)
Apr 20, 2016 150.75 152.48 147.23 148.93 410,156 -0.60(-0.40%)
Apr 19, 2016 150.00 151.75 145.49 149.53 427,042 -0.47(-0.31%)
Apr 18, 2016 149.18 153.94 148.57 150.00 506,853 +0.34(+0.23%)
Apr 15, 2016 152.56 153.14 148.50 149.66 562,842 -2.96(-1.94%)
Apr 14, 2016 147.66 155.59 144.80 152.62 744,069 +5.96(+4.06%)
Apr 13, 2016 147.73 148.49 143.50 146.66 482,831 +0.14(+0.10%)
Apr 12, 2016 146.76 147.00 140.93 146.52 531,349 +1.88(+1.30%)
Apr 11, 2016 156.22 157.50 142.74 144.64 1,197,851 -11.72(-7.50%)
Apr 08, 2016 162.50 163.24 147.53 156.36 3,122,250 -7.47(-4.56%)
Apr 06, 2016 151.75 163.83 163.83 163.83 157,499 +12.52(+8.27%)
Apr 05, 2016 143.47 159.20 142.90 151.31 2,148,912 +17.76(+13.30%)
Apr 04, 2016 131.76 140.41 131.03 133.55 1,289,397 +2.79(+2.13%)
Apr 01, 2016 128.01 131.40 127.45 130.76 772,245 +2.29(+1.78%)
Mar 31, 2016 127.25 131.46 125.04 128.47 668,494 +3.45(+2.76%)
Mar 30, 2016 126.21 130.85 123.04 125.02 1,286,475 +0.76(+0.61%)
Mar 29, 2016 124.33 125.12 119.32 124.26 658,799 -0.32(-0.26%)
Mar 28, 2016 126.00 127.45 121.34 124.58 471,150 -1.42(-1.13%)
Mar 24, 2016 120.95 126.00 126.00 126.00 438,100 +3.34(+2.72%)
Mar 23, 2016 128.29 130.61 121.77 122.66 478,042 -5.82(-4.53%)
Mar 22, 2016 121.50 129.50 121.00 128.48 737,102 +6.66(+5.47%)
Mar 21, 2016 120.39 122.89 118.31 121.82 583,704 +1.68(+1.40%)
Mar 18, 2016 119.00 123.88 115.88 120.14 884,209 +1.35(+1.14%)
Mar 17, 2016 115.50 120.00 111.50 118.79 545,472 +3.56(+3.09%)
Mar 16, 2016 115.00 117.50 112.15 115.23 439,318 -0.16(-0.14%)
Mar 15, 2016 119.40 120.69 114.26 115.39 489,890 -5.51(-4.56%)
Mar 14, 2016 117.45 121.45 115.45 120.90 412,957 +3.65(+3.11%)
Mar 11, 2016 117.69 119.99 114.83 117.25 446,799 +0.89(+0.76%)
Mar 10, 2016 124.40 124.48 114.56 116.36 467,690 -5.72(-4.69%)
Mar 09, 2016 123.18 126.56 119.90 122.08 341,922 +0.24(+0.20%)
Mar 08, 2016 128.19 129.36 120.20 121.84 421,871 -6.61(-5.15%)
Mar 07, 2016 125.32 132.44 121.85 128.45 474,819 +3.03(+2.42%)
Mar 04, 2016 125.46 126.63 122.55 125.42 550,875 +0.65(+0.52%)
Mar 03, 2016 119.12 125.11 117.92 124.77 492,182 +5.40(+4.52%)
Mar 02, 2016 121.72 125.95 117.16 119.37 571,102 -2.70(-2.21%)
Mar 01, 2016 111.94 122.12 110.92 122.07 710,169 +10.69(+9.60%)
Feb 29, 2016 113.21 117.09 111.21 111.38 493,024 -2.52(-2.21%)
Feb 26, 2016 113.18 116.04 112.34 113.90 499,156 +1.63(+1.45%)
Feb 25, 2016 113.05 116.78 111.05 112.27 423,392 -0.18(-0.16%)
Feb 24, 2016 115.71 116.07 110.95 112.45 784,651 -6.84(-5.73%)
Feb 23, 2016 118.05 124.00 117.24 119.29 609,555 -2.47(-2.03%)
Feb 22, 2016 129.50 131.10 121.12 121.76 911,001 -6.90(-5.36%)
Feb 19, 2016 123.78 128.99 122.51 128.66 895,172 +3.88(+3.11%)
Feb 18, 2016 128.60 129.90 124.12 124.78 1,550,898 +0.12(+0.10%)
Feb 17, 2016 118.30 125.46 116.58 124.66 903,557 +6.41(+5.42%)
Feb 16, 2016 120.00 120.42 111.00 118.25 1,242,305 -1.97(-1.64%)
Feb 12, 2016 95.36 120.22 120.22 120.22 4,069,700 +25.93(+27.50%)
Feb 11, 2016 93.26 96.77 89.76 94.29 807,970 -1.45(-1.51%)
Feb 10, 2016 95.18 102.97 95.00 95.74 879,977 +1.85(+1.97%)
Feb 09, 2016 92.05 99.44 91.00 93.89 889,993 +0.18(+0.19%)
Feb 08, 2016 96.68 97.69 92.33 93.71 1,223,635 -4.80(-4.87%)
Feb 05, 2016 101.76 102.33 95.59 98.51 925,284 -3.83(-3.74%)
Feb 04, 2016 96.42 105.00 95.51 102.34 969,669 +4.50(+4.60%)
Feb 03, 2016 96.19 98.00 90.00 97.84 799,809 +2.88(+3.03%)
Feb 02, 2016 104.63 106.97 94.61 94.96 1,285,062 -10.31(-9.79%)
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.