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 (%)
Sep 29, 2017 57.40 59.60 57.31 58.04 2,740,297 +0.41(+0.71%)
Sep 28, 2017 56.98 59.73 56.43 57.63 2,361,740 +0.62(+1.09%)
Sep 27, 2017 58.75 59.36 54.98 57.01 4,080,516 -1.83(-3.11%)
Sep 26, 2017 62.00 62.75 58.60 58.84 3,474,224 -2.39(-3.90%)
Sep 25, 2017 66.51 68.74 60.26 61.23 6,825,295 -0.36(-0.58%)
Sep 22, 2017 68.01 68.44 60.97 61.59 11,875,646 -12.11(-16.43%)
Sep 21, 2017 98.59 99.85 73.50 73.70 9,014,121 -24.42(-24.89%)
Sep 20, 2017 97.61 98.24 95.70 98.12 634,731 +1.92(+2.00%)
Sep 19, 2017 96.78 97.03 93.27 96.20 751,520 +0.45(+0.47%)
Sep 18, 2017 95.16 98.00 95.06 95.75 1,253,922 +0.87(+0.92%)
Sep 15, 2017 90.91 95.17 88.51 94.88 2,588,272 +7.47(+8.55%)
Sep 14, 2017 90.73 92.31 85.88 87.41 2,047,388 -3.34(-3.68%)
Sep 13, 2017 98.12 98.31 90.74 90.75 2,691,775 -7.37(-7.51%)
Sep 12, 2017 95.26 101.86 90.53 98.12 5,915,135 -15.36(-13.54%)
Sep 11, 2017 116.50 117.52 112.40 113.48 434,118 -3.43(-2.93%)
Sep 08, 2017 117.29 117.80 116.18 116.91 171,641 -0.57(-0.49%)
Sep 07, 2017 117.64 118.74 116.13 117.48 279,764 -0.13(-0.11%)
Sep 06, 2017 118.32 119.47 116.08 117.61 250,190 -0.71(-0.60%)
Sep 05, 2017 117.50 121.92 116.00 118.32 635,435 -0.43(-0.36%)
Sep 01, 2017 117.43 119.05 115.50 118.75 262,089 +2.14(+1.84%)
Aug 31, 2017 114.28 118.58 114.14 116.61 437,992 +2.51(+2.20%)
Aug 30, 2017 112.73 116.00 112.31 114.10 306,522 +1.52(+1.35%)
Aug 29, 2017 110.18 113.49 109.22 112.58 244,852 +0.57(+0.51%)
Aug 28, 2017 111.44 112.35 109.44 112.01 278,820 +2.57(+2.35%)
Aug 25, 2017 111.13 111.93 108.83 109.44 172,225 -1.45(-1.31%)
Aug 24, 2017 107.16 111.26 106.78 110.89 285,480 +3.95(+3.69%)
Aug 23, 2017 106.84 109.00 106.48 106.94 200,476 -0.15(-0.14%)
Aug 22, 2017 104.85 107.95 104.65 107.09 282,689 +2.42(+2.31%)
Aug 21, 2017 104.00 104.78 101.68 104.67 239,556 +0.59(+0.57%)
Aug 18, 2017 103.89 106.24 103.00 104.08 302,612 -0.11(-0.11%)
Aug 17, 2017 104.35 106.91 103.89 104.19 279,141 -1.28(-1.21%)
Aug 16, 2017 104.00 106.24 103.59 105.47 250,868 +1.38(+1.33%)
Aug 15, 2017 104.90 105.56 103.55 104.09 249,299 -0.68(-0.65%)
Aug 14, 2017 104.51 105.34 103.45 104.77 282,869 +1.58(+1.53%)
Aug 11, 2017 101.00 103.46 100.01 103.19 343,264 +2.07(+2.05%)
Aug 10, 2017 102.52 102.75 99.19 101.12 489,253 -1.90(-1.84%)
Aug 09, 2017 104.27 106.73 102.30 103.02 450,023 -3.24(-3.05%)
Aug 08, 2017 107.42 108.13 105.75 106.26 371,472 -1.36(-1.26%)
Aug 07, 2017 107.56 108.64 105.63 107.62 394,456 +0.48(+0.45%)
Aug 04, 2017 111.72 106.50 107.14 390,583 -2.50(-2.28%)
Aug 03, 2017 105.50 111.96 102.87 109.64 1,310,052 +4.64(+4.42%)
Aug 02, 2017 111.77 112.41 104.50 105.00 1,049,134 -5.76(-5.20%)
Aug 01, 2017 119.00 120.39 110.20 110.76 1,766,135 -6.37(-5.44%)
Jul 31, 2017 128.00 128.27 116.91 117.13 2,283,981 -17.90(-13.26%)
Jul 28, 2017 128.86 135.59 127.51 135.03 755,345 +5.47(+4.22%)
Jul 27, 2017 129.43 132.71 127.26 129.56 525,107 +0.74(+0.57%)
Jul 26, 2017 128.88 130.99 127.21 128.82 269,699 +0.04(+0.03%)
Jul 25, 2017 129.16 129.66 127.28 128.78 293,323 +0.34(+0.26%)
Jul 24, 2017 127.40 128.87 126.01 128.44 282,337 +1.04(+0.82%)
Jul 21, 2017 129.34 129.34 127.14 127.40 292,637 -1.26(-0.98%)
Jul 20, 2017 126.76 129.79 126.30 128.66 281,538 +2.20(+1.74%)
Jul 19, 2017 125.79 127.40 123.88 126.46 299,420 +1.96(+1.57%)
Jul 18, 2017 124.94 127.50 123.30 124.50 359,270 -0.50(-0.40%)
Jul 17, 2017 127.50 128.81 124.55 125.00 355,547 -3.45(-2.69%)
Jul 14, 2017 129.50 127.26 128.45 209,699 -0.05(-0.04%)
Jul 13, 2017 128.20 129.86 124.40 128.50 318,336 +0.34(+0.27%)
Jul 12, 2017 126.72 129.11 125.85 128.16 268,428 +3.16(+2.53%)
Jul 11, 2017 124.01 129.29 124.01 125.00 501,310 +3.97(+3.28%)
Jul 10, 2017 124.38 124.38 120.53 121.03 231,424 -3.20(-2.58%)
Jul 07, 2017 122.67 126.83 122.59 124.23 283,732 +2.63(+2.16%)
Jul 06, 2017 123.05 124.70 120.90 121.60 282,067 -2.68(-2.16%)
Jul 05, 2017 122.50 124.90 121.88 124.28 285,143 +2.03(+1.66%)
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.