Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

18.02 -0.38 (-2.07%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 18.38 18.90 18.25 18.40 458,103 +0.03(+0.16%)
Jan 26, 2023 18.58 18.94 18.10 18.37 714,101 -0.18(-0.97%)
Jan 25, 2023 16.19 18.56 15.94 18.55 1,234,835 +2.33(+14.36%)
Jan 24, 2023 15.86 16.34 15.75 16.22 365,417 +0.31(+1.95%)
Jan 23, 2023 15.96 16.27 15.70 15.91 554,111 -0.21(-1.30%)
Jan 20, 2023 15.58 16.21 15.40 16.12 601,242 +0.70(+4.54%)
Jan 19, 2023 15.71 15.91 15.40 15.42 442,388 -0.31(-1.97%)
Jan 18, 2023 16.11 16.65 15.71 15.73 473,261 -0.30(-1.87%)
Jan 17, 2023 16.57 16.64 15.96 16.03 731,419 -0.27(-1.66%)
Jan 13, 2023 16.04 16.71 15.88 16.30 737,023 -0.18(-1.09%)
Jan 12, 2023 15.07 16.63 14.90 16.48 979,931 +1.45(+9.65%)
Jan 11, 2023 15.47 15.47 14.69 15.03 641,784 -0.45(-2.91%)
Jan 10, 2023 14.37 15.49 14.37 15.48 818,280 +0.94(+6.46%)
Jan 09, 2023 14.40 15.15 14.06 14.54 1,063,003 +0.06(+0.41%)
Jan 06, 2023 13.66 14.52 13.47 14.48 1,022,053 +0.91(+6.71%)
Jan 05, 2023 12.75 13.80 12.59 13.57 1,058,875 +0.72(+5.60%)
Jan 04, 2023 12.56 13.19 12.54 12.85 826,647 +0.32(+2.55%)
Jan 03, 2023 12.28 12.80 12.19 12.53 999,280 +0.16(+1.29%)
Dec 30, 2022 12.01 12.41 11.93 12.37 495,674 +0.29(+2.40%)
Dec 29, 2022 11.94 12.53 11.65 12.08 780,553 +0.35(+2.98%)
Dec 28, 2022 11.59 11.85 11.46 11.73 772,822 +0.12(+1.03%)
Dec 27, 2022 11.78 11.86 11.44 11.61 862,097 -0.22(-1.86%)
Dec 23, 2022 13.66 13.91 11.78 11.83 1,118,731 -1.64(-12.18%)
Dec 22, 2022 13.50 14.09 12.95 13.47 956,880 +0.04(+0.30%)
Dec 21, 2022 12.65 13.44 12.34 13.43 1,081,738 +1.09(+8.83%)
Dec 20, 2022 11.86 12.64 11.81 12.34 1,377,894 +0.60(+5.11%)
Dec 19, 2022 14.75 14.76 10.92 11.74 3,273,309 -3.60(-23.47%)
Dec 16, 2022 14.64 15.66 14.60 15.34 1,537,808 +0.67(+4.57%)
Dec 15, 2022 14.76 14.80 14.48 14.67 646,501 -0.27(-1.81%)
Dec 14, 2022 14.69 15.06 14.63 14.94 639,145 +0.23(+1.56%)
Dec 13, 2022 14.79 14.90 14.21 14.71 837,236 +0.16(+1.10%)
Dec 12, 2022 14.67 14.67 14.07 14.55 438,068 -0.13(-0.89%)
Dec 09, 2022 14.64 14.84 14.50 14.68 451,734 -0.02(-0.14%)
Dec 08, 2022 14.40 14.88 14.35 14.70 828,983 +0.25(+1.73%)
Dec 07, 2022 13.94 14.51 13.89 14.45 792,210 +0.46(+3.29%)
Dec 06, 2022 14.33 14.41 13.85 13.99 452,825 -0.33(-2.30%)
Dec 05, 2022 14.60 14.81 14.15 14.32 509,664 -0.30(-2.05%)
Dec 02, 2022 14.42 14.77 14.35 14.62 450,638 +0.05(+0.34%)
Dec 01, 2022 14.87 15.09 14.47 14.57 370,342 -0.34(-2.28%)
Nov 30, 2022 14.41 14.95 14.33 14.91 699,527 +0.67(+4.71%)
Nov 29, 2022 14.69 14.71 14.14 14.24 321,861 -0.32(-2.20%)
Nov 28, 2022 14.82 14.92 14.35 14.56 589,628 -0.21(-1.42%)
Nov 25, 2022 14.65 14.99 14.55 14.77 164,371 -0.04(-0.27%)
Nov 23, 2022 15.28 15.28 14.76 14.81 275,355 -0.32(-2.12%)
Nov 22, 2022 15.00 15.18 14.67 15.13 407,012 +0.28(+1.89%)
Nov 21, 2022 15.01 15.03 14.75 14.85 378,604 -0.25(-1.66%)
Nov 18, 2022 15.65 15.65 15.01 15.10 378,241 -0.17(-1.11%)
Nov 17, 2022 15.04 15.29 14.66 15.27 611,040 +0.18(+1.19%)
Nov 16, 2022 15.69 15.89 15.08 15.09 470,413 -0.72(-4.55%)
Nov 15, 2022 16.09 16.31 15.60 15.81 647,092 +0.11(+0.70%)
Nov 14, 2022 16.09 16.76 15.68 15.70 595,494 -0.41(-2.55%)
Nov 11, 2022 15.82 16.43 15.76 16.11 619,279 +0.16(+1.00%)
Nov 10, 2022 15.73 16.04 15.49 15.95 1,029,290 +0.77(+5.07%)
Nov 09, 2022 15.30 15.39 15.07 15.18 970,219 -0.26(-1.68%)
Nov 08, 2022 15.40 15.75 15.23 15.44 722,123 +0.12(+0.78%)
Nov 07, 2022 14.99 15.53 14.93 15.32 805,323 +0.45(+3.03%)
Nov 04, 2022 15.22 15.22 14.16 14.87 734,861 -0.20(-1.33%)
Nov 03, 2022 15.30 15.78 14.92 15.07 721,091 -0.44(-2.84%)
Nov 02, 2022 15.30 16.28 15.30 15.51 1,096,136 -0.22(-1.40%)
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.