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 (%)
Oct 30, 2015 164.94 165.75 154.29 157.20 570,433 -7.75(-4.70%)
Oct 29, 2015 160.65 167.17 152.51 164.95 1,125,209 +0.82(+0.50%)
Oct 28, 2015 139.52 164.99 139.00 164.13 2,527,886 -3.51(-2.09%)
Oct 27, 2015 167.21 168.49 160.46 167.64 606,205 -0.34(-0.20%)
Oct 26, 2015 167.00 173.00 165.78 167.98 340,673 -0.02(-0.01%)
Oct 23, 2015 175.82 176.99 165.71 168.00 506,470 -4.96(-2.87%)
Oct 22, 2015 175.15 185.07 169.00 172.96 425,706 -0.97(-0.56%)
Oct 21, 2015 179.13 180.10 168.15 173.93 268,009 -2.90(-1.64%)
Oct 20, 2015 182.22 185.19 174.38 176.83 311,335 -7.52(-4.08%)
Oct 19, 2015 183.03 190.86 179.00 184.35 214,094 +3.12(+1.72%)
Oct 16, 2015 180.08 185.91 176.89 181.23 498,322 +1.94(+1.08%)
Oct 15, 2015 169.06 181.50 167.51 179.29 312,181 +9.36(+5.51%)
Oct 14, 2015 170.50 173.84 166.06 169.93 255,444 +0.42(+0.25%)
Oct 13, 2015 173.77 178.45 169.42 169.51 303,067 -5.05(-2.89%)
Oct 12, 2015 183.72 183.72 174.32 174.56 318,889 -7.34(-4.04%)
Oct 09, 2015 191.81 193.56 180.40 181.90 374,353 -8.81(-4.62%)
Oct 08, 2015 179.90 194.98 178.76 190.71 549,010 +11.20(+6.24%)
Oct 07, 2015 167.03 182.72 163.84 179.51 408,755 +13.29(+8.00%)
Oct 06, 2015 171.29 174.74 165.37 166.22 412,571 -6.34(-3.67%)
Oct 05, 2015 174.47 179.82 170.95 172.56 380,213 +0.62(+0.36%)
Oct 02, 2015 157.59 172.26 157.00 171.94 356,801 +10.78(+6.69%)
Oct 01, 2015 163.39 166.99 158.28 161.16 421,344 -4.70(-2.83%)
Sep 30, 2015 162.57 167.90 158.60 165.86 420,060 +7.54(+4.76%)
Sep 29, 2015 161.40 174.17 155.48 158.32 826,392 -1.96(-1.22%)
Sep 28, 2015 169.74 169.98 156.01 160.28 619,881 -9.56(-5.63%)
Sep 25, 2015 179.70 180.73 160.00 169.84 493,474 -7.98(-4.49%)
Sep 24, 2015 181.25 183.48 173.28 177.82 342,983 -4.43(-2.43%)
Sep 23, 2015 181.32 187.00 178.36 182.25 239,758 +0.93(+0.51%)
Sep 22, 2015 179.87 185.73 176.45 181.32 391,820 -0.84(-0.46%)
Sep 21, 2015 194.82 196.87 181.59 182.16 420,029 -11.91(-6.14%)
Sep 18, 2015 188.97 195.71 187.89 194.07 503,029 +1.61(+0.84%)
Sep 17, 2015 186.00 193.49 181.47 192.46 376,998 +7.49(+4.05%)
Sep 16, 2015 190.51 193.65 183.86 184.97 361,509 -4.39(-2.32%)
Sep 15, 2015 192.85 193.07 187.02 189.36 565,729 -4.49(-2.32%)
Sep 14, 2015 198.50 199.05 190.53 193.85 354,682 -3.63(-1.84%)
Sep 11, 2015 192.28 198.80 191.90 197.48 320,215 +4.66(+2.42%)
Sep 10, 2015 192.14 201.20 188.77 192.82 441,161 +1.05(+0.55%)
Sep 09, 2015 197.63 199.91 191.00 191.77 394,687 -3.51(-1.80%)
Sep 08, 2015 188.52 195.69 185.68 195.28 382,417 +10.93(+5.93%)
Sep 04, 2015 183.74 184.35 184.35 184.35 184,500 -1.85(-0.99%)
Sep 03, 2015 191.08 194.00 185.31 186.20 253,886 -4.07(-2.14%)
Sep 02, 2015 188.00 190.79 183.02 190.27 265,808 +7.77(+4.26%)
Sep 01, 2015 183.26 188.50 181.00 182.50 382,648 -7.26(-3.83%)
Aug 31, 2015 195.78 197.87 187.00 189.76 391,458 +0.81(+0.43%)
Aug 28, 2015 187.78 193.75 185.22 188.95 184,828 -0.39(-0.21%)
Aug 27, 2015 188.87 191.48 185.79 189.34 279,273 +4.37(+2.36%)
Aug 26, 2015 182.56 187.50 170.83 184.97 532,235 +8.53(+4.83%)
Aug 25, 2015 189.68 194.66 175.90 176.44 488,065 -3.26(-1.81%)
Aug 24, 2015 165.00 193.43 150.00 179.70 694,286 -11.00(-5.77%)
Aug 21, 2015 189.89 197.41 186.01 190.70 497,724 -2.89(-1.49%)
Aug 20, 2015 206.58 207.31 193.45 193.59 541,069 -14.79(-7.10%)
Aug 19, 2015 209.95 211.35 207.01 208.38 228,230 -2.84(-1.34%)
Aug 18, 2015 212.93 214.85 210.11 211.22 256,617 -2.98(-1.39%)
Aug 17, 2015 209.37 214.38 207.57 214.20 230,559 +1.56(+0.73%)
Aug 14, 2015 209.71 213.97 203.29 212.64 376,491 -1.35(-0.63%)
Aug 13, 2015 223.09 225.12 208.88 213.99 799,967 -18.33(-7.89%)
Aug 12, 2015 232.52 236.97 225.60 232.32 247,651 -4.82(-2.03%)
Aug 11, 2015 240.72 247.99 232.35 237.14 1,153,672 -5.40(-2.23%)
Aug 10, 2015 237.00 244.68 237.00 242.54 232,770 +6.08(+2.57%)
Aug 07, 2015 239.32 243.23 228.10 236.46 280,282 -3.52(-1.47%)
Aug 06, 2015 258.00 259.89 238.00 239.98 438,238 -20.15(-7.75%)
Aug 05, 2015 262.21 266.30 259.20 260.13 238,571 +0.04(+0.02%)
Aug 04, 2015 258.66 262.58 258.00 260.09 126,223 +0.48(+0.18%)
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.