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 (%)
Feb 29, 2016	113.21	117.09	111.21	111.38	493,024	-2.52(-2.21%)
Feb 26, 2016	113.18	116.04	112.34	113.90	499,156	+1.63(+1.45%)
Feb 25, 2016	113.05	116.78	111.05	112.27	423,392	-0.18(-0.16%)
Feb 24, 2016	115.71	116.07	110.95	112.45	784,651	-6.84(-5.73%)
Feb 23, 2016	118.05	124.00	117.24	119.29	609,555	-2.47(-2.03%)
Feb 22, 2016	129.50	131.10	121.12	121.76	911,001	-6.90(-5.36%)
Feb 19, 2016	123.78	128.99	122.51	128.66	895,172	+3.88(+3.11%)
Feb 18, 2016	128.60	129.90	124.12	124.78	1,550,898	+0.12(+0.10%)
Feb 17, 2016	118.30	125.46	116.58	124.66	903,557	+6.41(+5.42%)
Feb 16, 2016	120.00	120.42	111.00	118.25	1,242,305	-1.97(-1.64%)
Feb 12, 2016	95.36	120.22	120.22	120.22	4,069,700	+25.93(+27.50%)
Feb 11, 2016	93.26	96.77	89.76	94.29	807,970	-1.45(-1.51%)
Feb 10, 2016	95.18	102.97	95.00	95.74	879,977	+1.85(+1.97%)
Feb 09, 2016	92.05	99.44	91.00	93.89	889,993	+0.18(+0.19%)
Feb 08, 2016	96.68	97.69	92.33	93.71	1,223,635	-4.80(-4.87%)
Feb 05, 2016	101.76	102.33	95.59	98.51	925,284	-3.83(-3.74%)
Feb 04, 2016	96.42	105.00	95.51	102.34	969,669	+4.50(+4.60%)
Feb 03, 2016	96.19	98.00	90.00	97.84	799,809	+2.88(+3.03%)
Feb 02, 2016	104.63	106.97	94.61	94.96	1,285,062	-10.31(-9.79%)

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.