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 (%)
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.