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 31, 2017	105.75	110.33	104.10	109.75	408,238	+3.96(+3.74%)
Jan 30, 2017	109.31	109.63	105.03	105.79	373,576	-4.24(-3.85%)
Jan 27, 2017	106.17	111.49	105.22	110.03	356,990	+3.86(+3.64%)
Jan 26, 2017	109.03	109.03	104.88	106.17	278,266	-1.54(-1.43%)
Jan 25, 2017	105.93	109.72	104.30	107.71	307,021	+2.31(+2.19%)
Jan 24, 2017	105.86	106.66	102.50	105.40	365,448	+0.18(+0.17%)
Jan 23, 2017	110.50	110.50	104.66	105.22	461,140	-4.92(-4.47%)
Jan 20, 2017	112.22	113.84	108.62	110.14	509,539	-4.53(-3.95%)
Jan 19, 2017	115.50	115.52	112.51	114.67	368,410	-1.13(-0.98%)
Jan 18, 2017	115.00	116.08	112.83	115.80	372,244	+2.17(+1.91%)
Jan 17, 2017	113.53	115.50	110.33	113.63	598,711	-0.74(-0.65%)
Jan 13, 2017		114.37	114.37	114.37	0	+4.37(+3.97%)
Jan 12, 2017	105.10	111.28	104.00	110.00	719,619	+4.43(+4.20%)
Jan 11, 2017	106.21	112.15	105.00	105.57	959,091	-0.09(-0.09%)
Jan 10, 2017	106.33	108.00	104.00	105.66	395,858	+0.01(+0.01%)
Jan 09, 2017	106.01	107.00	104.20	105.65	408,244	-0.22(-0.21%)
Jan 06, 2017	105.79	107.84	104.27	105.87	438,200	+0.18(+0.17%)
Jan 05, 2017	108.83	109.42	105.38	105.69	457,625	-3.05(-2.80%)
Jan 04, 2017	103.63	108.99	102.95	108.74	627,878	+5.79(+5.62%)

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.