Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.92 11.08 10.74 10.83 516,148 -0.09(-0.82%)
Aug 30, 2023 11.00 11.00 10.78 10.92 659,872 +0.01(+0.09%)
Aug 29, 2023 10.96 11.04 10.71 10.91 542,145 -0.06(-0.55%)
Aug 28, 2023 10.83 11.18 10.71 10.97 819,496 +0.17(+1.57%)
Aug 25, 2023 10.40 10.82 10.28 10.80 621,815 +0.44(+4.25%)
Aug 24, 2023 10.31 10.60 10.21 10.36 1,013,857 +0.07(+0.68%)
Aug 23, 2023 10.71 10.87 10.19 10.29 914,072 -0.36(-3.38%)
Aug 22, 2023 10.38 10.66 10.21 10.65 517,316 +0.25(+2.40%)
Aug 21, 2023 10.43 10.47 9.810 10.40 808,376 -0.05(-0.48%)
Aug 18, 2023 9.860 10.46 9.860 10.45 612,209 +0.46(+4.60%)
Aug 17, 2023 10.01 10.20 9.950 9.990 457,714 -0.03(-0.30%)
Aug 16, 2023 10.19 10.37 9.940 10.02 415,068 -0.24(-2.34%)
Aug 15, 2023 10.26 10.36 9.925 10.26 564,646 +0.12(+1.18%)
Aug 14, 2023 10.17 10.26 9.700 10.14 670,063 -0.34(-3.24%)
Aug 11, 2023 10.18 10.50 10.09 10.48 469,501 +0.28(+2.75%)
Aug 10, 2023 10.16 10.36 10.08 10.20 534,169 +0.07(+0.69%)
Aug 09, 2023 10.64 10.76 10.05 10.13 608,106 -0.51(-4.84%)
Aug 08, 2023 10.39 10.68 10.32 10.64 789,335 +0.25(+2.45%)
Aug 07, 2023 10.82 10.93 10.30 10.39 1,065,337 -0.46(-4.24%)
Aug 04, 2023 10.80 10.93 10.65 10.85 959,060 +0.08(+0.74%)
Aug 03, 2023 11.08 11.44 10.67 10.77 899,794 -0.14(-1.28%)
Aug 02, 2023 11.40 11.40 10.28 10.91 1,569,694 +0.41(+3.90%)
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.