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 (%)
Apr 30, 2014 270.14 270.14 255.02 264.12 490,165 -5.69(-2.11%)
Apr 29, 2014 262.35 274.94 260.00 269.81 273,408 +7.74(+2.95%)
Apr 28, 2014 263.00 271.03 251.02 262.07 416,300 +1.92(+0.74%)
Apr 25, 2014 267.04 267.87 254.04 260.15 377,655 -11.41(-4.20%)
Apr 24, 2014 265.00 277.50 258.92 271.56 429,131 +8.26(+3.14%)
Apr 23, 2014 283.78 286.99 258.52 263.30 530,309 -19.47(-6.89%)
Apr 22, 2014 247.48 287.00 247.04 282.77 915,333 +40.66(+16.79%)
Apr 21, 2014 240.01 246.00 235.01 242.11 377,516 +2.01(+0.84%)
Apr 17, 2014 235.70 240.10 240.10 240.10 522,800 +2.59(+1.09%)
Apr 16, 2014 251.10 255.00 233.33 237.51 772,806 -11.46(-4.60%)
Apr 15, 2014 255.01 259.27 209.00 248.97 1,666,925 -7.03(-2.75%)
Apr 14, 2014 279.00 279.00 247.65 256.00 897,859 -10.01(-3.76%)
Apr 11, 2014 260.33 271.00 250.00 266.01 646,677 +1.33(+0.50%)
Apr 10, 2014 302.04 305.95 256.00 264.68 762,606 -34.88(-11.64%)
Apr 09, 2014 291.12 301.80 286.01 299.56 386,464 +8.30(+2.85%)
Apr 08, 2014 295.92 298.38 284.13 291.26 502,676 -4.24(-1.43%)
Apr 07, 2014 286.30 302.06 275.72 295.50 629,996 +4.61(+1.58%)
Apr 04, 2014 330.17 332.48 288.50 290.89 1,487,527 -30.92(-9.61%)
Apr 03, 2014 332.78 336.82 317.75 321.81 435,422 -8.84(-2.67%)
Apr 02, 2014 322.79 333.82 320.11 330.65 423,399 -3.54(-1.06%)
Apr 01, 2014 330.06 339.67 326.00 334.19 445,579 +4.40(+1.33%)
Mar 31, 2014 323.00 332.76 317.05 329.79 407,634 +12.21(+3.84%)
Mar 28, 2014 326.48 335.98 313.14 317.58 501,433 -11.42(-3.47%)
Mar 27, 2014 320.82 337.98 306.23 329.00 493,072 +6.68(+2.07%)
Mar 26, 2014 352.36 360.10 320.00 322.32 703,742 -28.46(-8.11%)
Mar 25, 2014 373.03 373.69 340.08 350.78 809,512 -15.83(-4.32%)
Mar 24, 2014 398.75 404.45 346.37 366.61 635,485 -24.30(-6.22%)
Mar 21, 2014 421.35 428.66 388.01 390.91 1,555,585 -28.00(-6.68%)
Mar 20, 2014 432.53 449.00 415.71 418.91 439,720 -20.05(-4.57%)
Mar 19, 2014 443.17 450.00 434.25 438.96 436,054 +4.00(+0.92%)
Mar 18, 2014 412.99 438.66 403.03 434.96 667,260 +27.80(+6.83%)
Mar 17, 2014 463.91 478.47 386.00 407.16 2,192,893 -55.10(-11.92%)
Mar 14, 2014 475.10 484.99 455.01 462.26 664,546 +14.29(+3.19%)
Mar 13, 2014 452.66 458.90 432.00 447.97 388,692 -1.52(-0.34%)
Mar 12, 2014 438.76 459.80 436.00 449.49 391,914 +11.33(+2.59%)
Mar 11, 2014 441.00 470.87 436.14 438.16 699,927 -5.85(-1.32%)
Mar 10, 2014 415.50 444.99 405.78 444.01 486,521 +32.72(+7.96%)
Mar 07, 2014 424.99 426.00 392.98 411.29 470,571 -5.40(-1.30%)
Mar 06, 2014 427.01 433.88 413.25 416.69 373,170 -11.97(-2.79%)
Mar 05, 2014 436.80 443.88 425.50 428.66 259,357 -6.77(-1.55%)
Mar 04, 2014 429.21 450.00 425.53 435.43 445,671 +21.34(+5.15%)
Mar 03, 2014 410.50 417.69 400.00 414.09 324,390 +3.59(+0.87%)
Feb 28, 2014 434.00 437.00 394.00 410.50 728,258 -15.43(-3.62%)
Feb 27, 2014 409.97 430.99 401.07 425.93 613,174 +19.82(+4.88%)
Feb 26, 2014 380.86 414.99 378.01 406.11 609,194 +27.04(+7.13%)
Feb 25, 2014 373.03 387.88 373.00 379.07 310,056 +5.95(+1.59%)
Feb 24, 2014 372.76 378.77 369.00 373.12 320,701 +2.95(+0.80%)
Feb 21, 2014 378.17 381.00 369.57 370.17 264,835 -4.97(-1.32%)
Feb 20, 2014 358.14 377.45 357.31 375.14 314,785 +18.03(+5.05%)
Feb 19, 2014 362.95 364.87 356.40 357.11 154,727 -7.66(-2.10%)
Feb 18, 2014 353.89 366.55 348.00 364.77 434,458 +18.26(+5.27%)
Feb 14, 2014 367.51 346.51 346.51 346.51 547,800 -20.06(-5.47%)
Feb 13, 2014 363.54 377.98 363.13 366.57 390,515 -2.32(-0.63%)
Feb 12, 2014 368.16 388.00 365.08 368.89 458,752 -5.02(-1.34%)
Feb 11, 2014 374.01 381.80 356.01 373.91 692,875 +8.62(+2.36%)
Feb 10, 2014 354.52 387.76 354.09 365.29 1,029,563 +13.73(+3.91%)
Feb 07, 2014 301.78 352.80 301.03 351.56 1,222,581 +51.18(+17.04%)
Feb 06, 2014 297.34 305.27 297.11 300.38 252,971 +2.92(+0.98%)
Feb 05, 2014 299.78 307.63 287.04 297.46 318,283 -5.08(-1.68%)
Feb 04, 2014 290.60 306.00 290.00 302.54 383,417 +16.03(+5.59%)
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.