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 (%)
Jul 29, 2016	166.62	173.45	165.30	173.03	334,204	+6.13(+3.67%)
Jul 28, 2016	166.31	168.40	163.72	166.90	278,095	-0.61(-0.36%)
Jul 27, 2016	159.87	167.82	159.57	167.51	477,123	+7.92(+4.96%)
Jul 26, 2016	157.83	159.73	156.59	159.59	282,971	+1.09(+0.69%)
Jul 25, 2016	157.78	159.40	155.29	158.50	283,626	+0.30(+0.19%)
Jul 22, 2016	152.33	159.05	151.20	158.20	320,210	+5.04(+3.29%)
Jul 21, 2016	149.60	154.26	148.48	153.16	473,320	+4.82(+3.25%)
Jul 20, 2016	146.09	149.00	144.39	148.34	238,136	+3.12(+2.15%)
Jul 19, 2016	149.23	149.32	144.22	145.22	181,359	-4.11(-2.75%)
Jul 18, 2016	148.53	150.44	146.82	149.33	294,296	+0.60(+0.40%)
Jul 15, 2016	145.50	149.99	145.50	148.73	255,185	+3.48(+2.40%)
Jul 14, 2016	146.14	149.45	144.33	145.25	253,412	+0.01(+0.01%)
Jul 13, 2016	154.49	156.30	145.02	145.24	425,744	-9.07(-5.88%)
Jul 12, 2016	152.39	156.31	152.35	154.31	426,474	+2.58(+1.70%)
Jul 11, 2016	152.25	155.01	148.07	151.73	504,475	+0.00(+0.00%)
Jul 08, 2016	143.23	152.86	143.75	151.73	528,183	+7.98(+5.55%)
Jul 07, 2016	142.54	144.10	140.55	143.75	424,111	+0.28(+0.20%)
Jul 05, 2016	145.56	147.29	142.45	143.47	436,486	-2.89(-1.97%)

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.