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 (%)
Dec 31, 2018 95.00 102.22 94.97 100.79 458,300 +6.74(+7.17%)
Dec 28, 2018 93.75 99.17 92.35 94.05 381,000 +1.01(+1.09%)
Dec 27, 2018 93.29 94.15 88.97 93.04 419,277 -1.87(-1.97%)
Dec 26, 2018 87.60 95.05 87.60 94.91 382,227 +8.44(+9.76%)
Dec 24, 2018 89.31 92.15 86.03 86.47 367,200 -4.20(-4.63%)
Dec 21, 2018 98.31 99.61 89.61 90.67 917,900 -6.85(-7.02%)
Dec 20, 2018 102.40 103.68 94.34 97.52 567,466 -5.32(-5.17%)
Dec 19, 2018 106.48 109.94 99.01 102.84 614,659 -3.90(-3.65%)
Dec 18, 2018 106.12 109.97 105.58 106.74 363,992 +1.52(+1.44%)
Dec 17, 2018 106.62 108.73 104.00 105.22 384,095 -2.79(-2.58%)
Dec 14, 2018 107.12 109.62 105.40 108.01 339,700 -0.08(-0.07%)
Dec 13, 2018 111.11 114.99 107.35 108.09 607,990 -2.61(-2.36%)
Dec 12, 2018 107.36 112.09 106.50 110.70 445,556 +6.11(+5.84%)
Dec 11, 2018 107.66 108.64 102.58 104.59 253,151 -1.40(-1.32%)
Dec 10, 2018 102.33 106.99 100.56 105.99 356,100 +3.73(+3.65%)
Dec 07, 2018 106.69 107.39 101.66 102.26 309,900 -4.55(-4.26%)
Dec 06, 2018 104.56 107.88 102.01 106.81 367,973 +0.89(+0.84%)
Dec 04, 2018 108.40 111.34 105.61 105.92 388,000 -3.02(-2.77%)
Dec 03, 2018 114.33 115.09 106.68 108.94 425,581 -1.97(-1.78%)
Nov 30, 2018 110.01 111.91 109.10 110.91 358,700 +0.77(+0.70%)
Nov 29, 2018 113.78 115.35 109.73 110.14 393,668 -3.92(-3.44%)
Nov 28, 2018 108.74 114.34 106.43 114.06 409,630 +5.40(+4.97%)
Nov 27, 2018 110.11 112.87 108.02 108.66 292,283 -2.59(-2.33%)
Nov 26, 2018 112.27 112.79 108.19 111.25 379,897 +0.18(+0.16%)
Nov 23, 2018 108.08 112.70 108.08 111.07 226,100 +1.34(+1.22%)
Nov 21, 2018 109.73 109.73 109.73 0 +2.98(+2.79%)
Nov 20, 2018 100.77 107.40 99.29 106.75 373,125 +2.92(+2.81%)
Nov 19, 2018 105.11 109.50 100.93 103.83 620,328 +1.13(+1.10%)
Nov 16, 2018 100.11 103.89 97.71 102.70 350,000 +1.82(+1.80%)
Nov 15, 2018 96.43 101.39 94.39 100.88 530,073 +4.35(+4.51%)
Nov 14, 2018 102.01 103.44 92.55 96.53 496,657 -4.18(-4.15%)
Nov 13, 2018 101.27 104.34 99.33 100.71 334,725 -0.06(-0.06%)
Nov 12, 2018 108.43 109.35 99.86 100.77 439,421 -8.04(-7.39%)
Nov 09, 2018 112.77 113.85 107.00 108.81 315,600 -4.98(-4.38%)
Nov 08, 2018 114.08 115.32 113.01 113.79 342,061 -0.67(-0.59%)
Nov 07, 2018 110.76 114.75 110.76 114.46 571,343 +5.09(+4.65%)
Nov 06, 2018 109.67 110.92 107.79 109.37 505,582 -0.76(-0.69%)
Nov 05, 2018 109.50 110.37 103.68 110.13 424,221 +0.58(+0.53%)
Nov 02, 2018 107.13 111.48 106.66 109.55 742,400 +3.69(+3.49%)
Nov 01, 2018 96.32 106.39 95.89 105.86 660,701 +9.85(+10.26%)
Oct 31, 2018 88.91 98.69 88.91 96.01 931,823 +8.80(+10.09%)
Oct 30, 2018 85.73 89.33 85.71 87.21 463,473 +0.97(+1.12%)
Oct 29, 2018 91.35 92.00 84.32 86.24 448,903 -3.32(-3.71%)
Oct 26, 2018 88.00 92.16 87.23 89.56 430,300 -0.12(-0.13%)
Oct 25, 2018 86.64 92.00 86.64 89.68 406,993 +3.89(+4.53%)
Oct 24, 2018 93.33 94.31 85.68 85.79 622,926 -6.89(-7.43%)
Oct 23, 2018 89.60 94.86 88.53 92.68 534,307 +0.68(+0.74%)
Oct 22, 2018 96.59 97.03 89.61 92.00 604,089 -3.72(-3.89%)
Oct 19, 2018 99.90 100.86 94.33 95.72 669,200 -3.73(-3.75%)
Oct 18, 2018 104.52 105.42 98.78 99.45 416,042 -5.28(-5.04%)
Oct 17, 2018 107.24 107.24 103.52 104.73 336,852 -2.89(-2.69%)
Oct 16, 2018 103.18 108.06 101.87 107.62 401,342 +6.09(+6.00%)
Oct 15, 2018 102.95 104.05 100.63 101.53 293,108 -2.20(-2.12%)
Oct 12, 2018 103.58 105.60 101.00 103.73 377,600 +3.21(+3.19%)
Oct 11, 2018 101.24 104.53 100.24 100.52 550,477 -1.56(-1.53%)
Oct 10, 2018 106.82 107.73 101.54 102.08 502,472 -4.86(-4.54%)
Oct 09, 2018 107.80 110.89 106.02 106.94 438,519 -1.15(-1.06%)
Oct 08, 2018 110.76 111.99 105.75 108.09 493,082 -3.49(-3.13%)
Oct 05, 2018 110.65 112.70 108.68 111.58 516,200 +1.22(+1.11%)
Oct 04, 2018 118.17 118.69 110.08 110.36 629,344 -9.04(-7.57%)
Oct 03, 2018 119.85 120.67 114.71 119.40 460,256 +0.15(+0.13%)
Oct 02, 2018 124.46 128.60 118.23 119.25 721,452 -7.21(-5.70%)
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.