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 (%)
Jan 30, 2015	208.08	210.00	196.67	201.03	2,367,714	+30.34(+17.77%)
Jan 29, 2015	171.33	171.90	163.50	170.69	518,550	+1.13(+0.67%)
Jan 28, 2015	184.70	184.70	168.21	169.56	468,488	-14.48(-7.87%)
Jan 27, 2015	170.81	185.00	170.05	184.04	684,084	+9.41(+5.39%)
Jan 26, 2015	166.85	177.50	165.89	174.63	610,937	+8.87(+5.35%)
Jan 23, 2015	155.89	166.13	154.31	165.76	353,856	+8.80(+5.61%)
Jan 22, 2015	160.00	163.65	154.00	156.96	387,071	-4.06(-2.52%)
Jan 21, 2015	156.00	175.00	155.70	161.03	743,597	+4.33(+2.76%)
Jan 20, 2015	151.32	157.89	146.24	156.70	390,068	+6.06(+4.02%)
Jan 16, 2015	146.47	151.45	146.05	150.64	803,825	+3.22(+2.18%)
Jan 15, 2015	154.52	157.57	144.79	147.42	454,910	-6.76(-4.38%)
Jan 14, 2015	149.39	160.92	149.00	154.18	457,579	+1.48(+0.97%)
Jan 13, 2015	149.21	160.64	148.54	152.70	742,170	+6.52(+4.46%)
Jan 12, 2015	150.01	152.70	145.15	146.18	324,756	-3.82(-2.55%)
Jan 09, 2015	152.20	153.76	145.10	150.00	419,318	-1.04(-0.69%)
Jan 08, 2015	159.38	160.94	145.00	151.04	765,226	-6.26(-3.98%)
Jan 07, 2015	162.99	164.98	156.50	157.30	533,271	-2.71(-1.69%)
Jan 06, 2015	175.00	175.00	155.17	160.01	1,232,205	-16.99(-9.60%)
Jan 05, 2015	157.51	178.18	157.47	177.00	1,075,644	+17.51(+10.98%)

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.