Indicators

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.68	18.03	16.43	17.32	1,221,303	+1.35(+8.45%)
Apr 27, 2023	17.57	18.00	14.72	15.97	1,996,426	-2.37(-12.92%)
Apr 26, 2023	18.30	18.70	18.08	18.34	662,258	-0.05(-0.27%)
Apr 25, 2023	18.99	19.37	18.12	18.39	521,057	-0.57(-3.01%)
Apr 24, 2023	19.16	19.23	18.63	18.96	483,022	-0.08(-0.42%)
Apr 21, 2023	18.59	19.10	18.32	19.04	699,771	+0.46(+2.48%)
Apr 20, 2023	18.74	19.18	18.38	18.58	626,458	-0.51(-2.67%)
Apr 19, 2023	18.96	19.39	18.58	19.09	810,139	-0.20(-1.04%)
Apr 18, 2023	18.26	19.31	18.03	19.29	689,933	+0.96(+5.27%)
Apr 17, 2023	17.48	18.47	17.39	18.32	840,801	+1.07(+6.23%)
Apr 14, 2023	17.11	17.26	16.69	17.25	616,848	+0.12(+0.70%)
Apr 13, 2023	16.25	17.36	16.14	17.13	905,553	+0.95(+5.87%)
Apr 12, 2023	16.07	16.83	15.81	16.18	868,912	+0.19(+1.19%)
Apr 11, 2023	15.35	16.86	15.20	15.99	1,347,122	+0.79(+5.20%)
Apr 10, 2023	13.62	15.38	13.48	15.20	1,579,524	+1.98(+14.98%)
Apr 06, 2023	13.14	13.26	12.68	13.22	565,946	+0.26(+2.01%)
Apr 05, 2023	12.87	13.32	12.85	12.96	678,187	-0.08(-0.61%)
Apr 04, 2023	13.78	13.91	12.91	13.04	728,231	-0.60(-4.40%)

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.