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 (%)
Jan 29, 2016 102.00 106.48 98.23 106.23 905,991 +6.91(+6.96%)
Jan 28, 2016 111.91 113.43 99.03 99.32 891,832 -10.87(-9.86%)
Jan 27, 2016 109.82 115.98 108.00 110.19 684,619 +0.27(+0.25%)
Jan 26, 2016 112.81 115.06 105.20 109.92 719,862 -2.37(-2.11%)
Jan 25, 2016 114.63 116.80 111.29 112.29 590,951 -3.52(-3.04%)
Jan 22, 2016 115.15 119.10 113.70 115.81 544,693 +3.60(+3.21%)
Jan 21, 2016 119.85 123.00 110.22 112.21 745,938 -7.90(-6.58%)
Jan 20, 2016 112.11 123.20 107.06 120.11 643,260 +5.82(+5.09%)
Jan 19, 2016 122.50 123.92 111.70 114.29 679,194 -7.41(-6.09%)
Jan 15, 2016 120.25 121.70 121.70 121.70 1,195,600 -2.54(-2.04%)
Jan 14, 2016 122.04 126.87 116.34 124.24 554,861 +3.20(+2.64%)
Jan 13, 2016 129.97 131.99 120.60 121.04 509,767 -8.02(-6.21%)
Jan 12, 2016 126.08 134.00 122.32 129.06 696,458 +5.46(+4.42%)
Jan 11, 2016 135.48 138.46 121.00 123.60 551,744 -10.83(-8.06%)
Jan 08, 2016 138.00 141.17 133.50 134.43 333,472 -1.31(-0.97%)
Jan 07, 2016 137.05 141.67 133.57 135.74 444,221 -3.93(-2.81%)
Jan 06, 2016 149.72 151.01 137.67 139.67 407,424 -11.77(-7.77%)
Jan 05, 2016 147.56 152.60 147.56 151.44 325,036 +3.62(+2.45%)
Jan 04, 2016 146.09 149.99 143.55 147.82 345,846 -1.53(-1.02%)
Dec 31, 2015 149.06 149.35 149.35 149.35 239,200 -0.71(-0.47%)
Dec 30, 2015 153.54 155.96 149.70 150.06 263,639 -4.44(-2.87%)
Dec 29, 2015 154.29 155.72 152.10 154.50 237,653 +0.93(+0.61%)
Dec 28, 2015 154.00 155.30 150.50 153.57 242,961 -0.60(-0.39%)
Dec 24, 2015 155.67 154.17 154.17 154.17 116,600 -1.13(-0.73%)
Dec 23, 2015 155.77 159.69 152.32 155.30 299,619 +1.36(+0.88%)
Dec 22, 2015 162.78 162.78 152.66 153.94 418,673 -8.29(-5.11%)
Dec 21, 2015 157.23 163.90 149.59 162.23 665,718 +6.15(+3.94%)
Dec 18, 2015 153.65 159.45 152.51 156.08 1,177,160 -9.87(-5.95%)
Dec 17, 2015 175.00 175.00 164.24 165.95 692,881 -8.30(-4.76%)
Dec 16, 2015 164.01 174.55 162.01 174.25 648,548 +11.03(+6.76%)
Dec 15, 2015 157.45 169.00 157.00 163.22 1,325,729 +23.54(+16.85%)
Dec 14, 2015 145.44 146.77 137.28 139.68 452,885 -6.53(-4.47%)
Dec 11, 2015 150.75 151.68 145.19 146.21 328,471 -5.57(-3.67%)
Dec 10, 2015 154.71 154.71 149.77 151.78 401,297 -2.58(-1.67%)
Dec 09, 2015 156.11 158.99 153.00 154.36 210,928 -3.76(-2.38%)
Dec 08, 2015 151.33 159.88 148.01 158.12 271,118 +5.13(+3.35%)
Dec 07, 2015 154.49 155.09 149.02 152.99 377,070 -2.25(-1.45%)
Dec 04, 2015 157.00 160.50 151.20 155.24 386,153 -0.86(-0.55%)
Dec 03, 2015 163.00 163.78 155.41 156.10 555,291 -6.17(-3.80%)
Dec 02, 2015 170.46 170.46 162.10 162.27 679,606 -9.18(-5.35%)
Dec 01, 2015 176.50 179.60 170.11 171.45 403,217 -5.06(-2.87%)
Nov 30, 2015 185.05 186.87 173.57 176.51 296,353 -8.23(-4.45%)
Nov 27, 2015 184.72 185.86 182.07 184.74 143,486 +0.99(+0.54%)
Nov 25, 2015 182.63 183.75 183.75 183.75 303,300 +0.13(+0.07%)
Nov 24, 2015 181.70 186.00 177.04 183.62 412,862 +1.45(+0.80%)
Nov 23, 2015 170.44 185.50 170.25 182.17 434,246 +11.48(+6.73%)
Nov 20, 2015 167.00 172.00 165.03 170.69 377,050 +3.05(+1.82%)
Nov 19, 2015 168.90 169.55 163.10 167.64 355,970 -0.82(-0.49%)
Nov 18, 2015 170.46 171.72 163.50 168.46 577,106 +0.01(+0.01%)
Nov 17, 2015 174.19 177.38 168.01 168.45 591,212 -5.88(-3.37%)
Nov 16, 2015 179.49 182.81 170.00 174.33 732,129 -6.68(-3.69%)
Nov 13, 2015 181.08 189.39 177.58 181.01 422,878 -0.90(-0.49%)
Nov 12, 2015 181.19 192.50 177.77 181.91 574,392 -0.04(-0.02%)
Nov 11, 2015 206.59 208.29 180.23 181.95 1,017,544 -24.02(-11.66%)
Nov 10, 2015 192.61 217.99 190.47 205.97 1,335,090 +13.68(+7.11%)
Nov 09, 2015 178.29 194.65 174.01 192.29 599,555 +15.59(+8.82%)
Nov 06, 2015 180.32 182.11 174.00 176.70 427,718 -3.85(-2.13%)
Nov 05, 2015 184.32 184.32 175.00 180.55 467,692 -4.18(-2.26%)
Nov 04, 2015 182.30 186.70 177.38 184.73 412,521 +3.08(+1.70%)
Nov 03, 2015 169.10 184.76 167.83 181.65 547,985 +12.45(+7.36%)
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.