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 (%)
Mar 28, 2013	37.45	37.78	37.20	37.40	12,443	+0.06(+0.16%)
Mar 27, 2013	37.50	37.99	36.83	37.34	16,536	-0.66(-1.74%)
Mar 26, 2013	37.87	38.19	37.47	38.00	15,523	+0.18(+0.48%)
Mar 25, 2013	37.14	38.00	37.00	37.82	19,478	+0.67(+1.80%)
Mar 22, 2013	36.36	37.39	36.36	37.15	8,385	-0.03(-0.08%)
Mar 21, 2013	37.25	37.74	37.00	37.18	19,137	-0.42(-1.12%)
Mar 20, 2013	37.45	37.92	37.20	37.60	7,870	+0.57(+1.54%)
Mar 19, 2013	36.60	37.75	36.60	37.03	15,364	+0.55(+1.51%)
Mar 18, 2013	37.25	37.38	36.46	36.48	5,319	-1.07(-2.85%)
Mar 15, 2013	37.70	37.70	37.55	37.55	15,396	-0.10(-0.27%)
Mar 14, 2013	37.84	38.04	36.71	37.65	31,703	-0.34(-0.89%)
Mar 13, 2013	38.02	38.25	37.35	37.99	45,068	+0.46(+1.23%)
Mar 12, 2013	38.00	38.00	36.99	37.53	22,042	+0.37(+1.00%)
Mar 11, 2013	37.74	38.14	36.66	37.16	2,722	-0.79(-2.08%)
Mar 08, 2013	38.81	38.93	37.76	37.95	13,644	-0.15(-0.39%)
Mar 07, 2013	37.68	38.85	37.63	38.10	5,118	+0.31(+0.82%)
Mar 06, 2013	38.15	39.48	37.56	37.79	15,666	-0.52(-1.36%)
Mar 05, 2013	38.00	38.99	37.01	38.31	17,846	+0.62(+1.64%)
Mar 04, 2013	36.65	38.18	36.50	37.69	12,699	+0.70(+1.89%)

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.