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 (%)
Dec 30, 2016 108.65 108.65 108.65 0 -0.62(-0.57%)
Dec 29, 2016 114.32 116.28 108.80 109.27 556,146 -4.32(-3.80%)
Dec 28, 2016 104.30 117.72 103.35 113.59 1,341,742 +9.70(+9.34%)
Dec 27, 2016 104.99 105.71 103.02 103.89 262,160 -0.36(-0.35%)
Dec 23, 2016 104.25 104.25 104.25 0 +1.22(+1.18%)
Dec 22, 2016 103.71 104.52 101.96 103.03 281,697 -1.37(-1.31%)
Dec 21, 2016 108.37 108.93 103.87 104.40 378,487 -4.74(-4.34%)
Dec 20, 2016 109.48 111.46 108.02 109.14 240,755 -0.75(-0.68%)
Dec 19, 2016 108.95 112.16 108.01 109.89 433,476 +0.31(+0.28%)
Dec 16, 2016 106.62 109.69 105.48 109.58 616,526 +3.49(+3.29%)
Dec 15, 2016 105.05 106.75 103.00 106.09 340,023 +1.77(+1.70%)
Dec 14, 2016 109.00 109.47 103.88 104.32 466,545 -4.21(-3.88%)
Dec 13, 2016 108.32 108.99 106.45 108.53 281,529 +1.34(+1.25%)
Dec 12, 2016 106.34 109.27 103.57 107.19 394,759 +1.15(+1.08%)
Dec 09, 2016 103.43 106.92 103.43 106.04 441,191 +3.30(+3.21%)
Dec 08, 2016 103.23 103.58 100.00 102.74 414,958 -0.80(-0.77%)
Dec 07, 2016 104.74 105.28 99.85 103.54 708,288 -2.30(-2.17%)
Dec 06, 2016 103.99 106.09 102.50 105.84 469,994 +2.60(+2.52%)
Dec 05, 2016 100.70 106.58 100.50 103.24 631,299 +3.54(+3.55%)
Dec 02, 2016 99.75 101.57 99.02 99.70 273,839 -0.58(-0.58%)
Dec 01, 2016 104.00 104.00 98.01 100.28 598,543 -0.84(-0.83%)
Nov 30, 2016 104.43 106.49 100.31 101.12 497,228 -3.33(-3.19%)
Nov 29, 2016 109.75 110.00 104.02 104.45 501,982 -4.26(-3.92%)
Nov 28, 2016 115.02 115.02 108.03 108.71 388,817 -7.13(-6.16%)
Nov 25, 2016 115.00 116.47 113.40 115.84 207,545 +1.56(+1.37%)
Nov 23, 2016 114.28 114.28 114.28 0 +2.57(+2.30%)
Nov 22, 2016 116.31 116.32 110.27 111.71 299,363 -3.61(-3.13%)
Nov 21, 2016 114.72 115.67 111.51 115.32 320,246 +1.61(+1.42%)
Nov 18, 2016 115.82 116.42 112.00 113.71 321,245 -1.54(-1.34%)
Nov 17, 2016 111.07 115.98 109.04 115.25 392,977 +5.06(+4.59%)
Nov 16, 2016 112.52 114.45 110.02 110.19 405,188 -3.32(-2.92%)
Nov 15, 2016 115.28 117.00 111.30 113.51 406,995 -0.40(-0.35%)
Nov 14, 2016 112.86 114.99 108.85 113.91 363,668 +2.05(+1.83%)
Nov 11, 2016 108.00 112.77 105.47 111.86 546,103 +2.86(+2.62%)
Nov 10, 2016 115.00 118.74 107.50 109.00 1,006,268 -4.00(-3.54%)
Nov 09, 2016 103.05 115.68 102.50 113.00 1,305,446 +14.57(+14.80%)
Nov 08, 2016 99.67 100.45 97.35 98.43 452,393 -2.23(-2.22%)
Nov 07, 2016 99.55 101.93 97.46 100.66 613,447 +2.82(+2.88%)
Nov 04, 2016 100.01 105.99 96.63 97.84 975,397 -0.36(-0.37%)
Nov 03, 2016 120.00 120.10 98.20 98.20 1,762,488 -19.35(-16.46%)
Nov 02, 2016 122.00 122.07 117.10 117.55 519,982 -4.84(-3.95%)
Nov 01, 2016 123.52 125.50 119.63 122.39 360,988 -1.35(-1.09%)
Oct 31, 2016 124.92 126.30 122.86 123.74 270,556 -0.46(-0.37%)
Oct 28, 2016 126.84 127.40 123.86 124.20 375,948 -3.30(-2.59%)
Oct 27, 2016 131.00 131.42 127.29 127.50 281,308 -2.68(-2.06%)
Oct 26, 2016 131.25 134.34 129.70 130.18 377,000 -0.99(-0.75%)
Oct 25, 2016 132.75 135.00 130.61 131.17 262,529 -0.70(-0.53%)
Oct 24, 2016 137.76 139.44 131.50 131.87 480,738 -5.54(-4.03%)
Oct 21, 2016 136.31 138.50 135.21 137.41 303,867 -0.44(-0.32%)
Oct 20, 2016 139.10 141.00 136.14 137.85 424,260 -1.27(-0.91%)
Oct 19, 2016 140.40 141.49 138.77 139.12 283,278 -1.69(-1.20%)
Oct 18, 2016 140.51 142.10 138.70 140.81 361,640 +2.33(+1.68%)
Oct 17, 2016 141.83 142.00 135.80 138.48 395,212 -3.99(-2.80%)
Oct 14, 2016 146.97 147.52 141.43 142.47 294,771 -1.63(-1.13%)
Oct 13, 2016 143.87 145.94 141.09 144.10 255,900 -0.65(-0.45%)
Oct 12, 2016 151.77 152.97 144.51 144.75 477,345 -7.09(-4.67%)
Oct 11, 2016 153.15 154.32 150.11 151.84 301,403 -2.16(-1.40%)
Oct 10, 2016 153.34 156.65 153.00 154.00 216,374 +1.26(+0.82%)
Oct 07, 2016 153.83 155.62 151.04 152.74 321,426 -0.77(-0.50%)
Oct 06, 2016 152.70 154.40 148.47 153.51 421,235 -0.28(-0.18%)
Oct 05, 2016 153.46 154.81 149.70 153.79 546,789 +0.78(+0.51%)
Oct 04, 2016 162.68 163.63 152.52 153.01 637,777 -9.37(-5.77%)
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.