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 (%)
Jun 28, 2019 79.38 80.79 78.77 79.57 833,800 +0.16(+0.20%)
Jun 27, 2019 78.39 79.63 78.22 79.41 349,197 +1.64(+2.11%)
Jun 26, 2019 78.61 79.40 77.52 77.77 345,315 -0.59(-0.75%)
Jun 25, 2019 79.86 80.52 78.11 78.36 455,156 -1.33(-1.67%)
Jun 24, 2019 81.33 82.01 79.57 79.69 415,926 -1.70(-2.09%)
Jun 21, 2019 81.83 82.55 80.39 81.39 564,600 -0.86(-1.05%)
Jun 20, 2019 84.42 85.10 81.72 82.25 394,837 -1.02(-1.22%)
Jun 19, 2019 83.22 84.22 82.17 83.27 466,100 +0.16(+0.19%)
Jun 18, 2019 84.65 85.77 82.32 83.11 496,912 -0.98(-1.17%)
Jun 17, 2019 79.98 84.36 79.98 84.09 786,569 +4.57(+5.75%)
Jun 14, 2019 81.29 81.29 78.64 79.52 377,000 -2.12(-2.60%)
Jun 13, 2019 81.05 81.99 78.21 81.64 678,836 +0.65(+0.80%)
Jun 12, 2019 79.93 81.03 78.43 80.99 388,044 +0.72(+0.90%)
Jun 11, 2019 80.32 82.70 79.94 80.27 671,378 +1.60(+2.03%)
Jun 10, 2019 80.16 80.60 78.09 78.67 582,780 -0.84(-1.06%)
Jun 07, 2019 79.08 80.09 73.01 79.51 1,798,300 -0.07(-0.09%)
Jun 06, 2019 83.78 84.14 77.28 79.58 1,456,979 -4.85(-5.74%)
Jun 05, 2019 85.87 85.87 83.82 84.43 335,773 -0.67(-0.79%)
Jun 04, 2019 84.21 85.23 82.53 85.10 420,847 +2.19(+2.64%)
Jun 03, 2019 82.92 84.30 81.82 82.91 586,827 +0.09(+0.11%)
May 31, 2019 83.26 84.28 81.46 82.82 422,900 -1.08(-1.29%)
May 30, 2019 85.90 85.98 83.70 83.90 470,343 -1.77(-2.07%)
May 29, 2019 86.16 87.26 84.89 85.67 386,998 -1.28(-1.47%)
May 28, 2019 87.97 87.97 85.69 86.95 472,653 -0.88(-1.00%)
May 24, 2019 85.89 88.58 85.89 87.83 703,300 +2.32(+2.71%)
May 23, 2019 85.09 86.26 83.02 85.51 709,880 -0.76(-0.88%)
May 22, 2019 87.67 87.67 84.49 86.27 335,242 -1.48(-1.69%)
May 21, 2019 85.68 88.00 85.00 87.75 403,984 +2.81(+3.31%)
May 20, 2019 85.48 86.32 84.25 84.94 447,069 -1.48(-1.71%)
May 17, 2019 87.61 88.70 85.02 86.42 472,300 -2.05(-2.32%)
May 16, 2019 88.13 89.83 87.71 88.47 507,953 +0.21(+0.24%)
May 15, 2019 86.96 89.11 86.11 88.26 483,612 +1.51(+1.74%)
May 14, 2019 84.20 87.83 83.70 86.75 749,189 +3.02(+3.61%)
May 13, 2019 84.14 85.30 81.10 83.73 1,142,151 -2.93(-3.38%)
May 10, 2019 83.47 87.69 83.35 86.66 2,986,600 +2.76(+3.29%)
May 09, 2019 83.00 87.07 82.24 83.90 1,616,284 -3.67(-4.19%)
May 08, 2019 84.49 89.50 83.00 87.57 823,540 +2.57(+3.02%)
May 07, 2019 88.59 89.70 84.06 85.00 801,628 -4.72(-5.26%)
May 06, 2019 87.57 90.06 87.50 89.72 520,170 -0.20(-0.22%)
May 03, 2019 90.50 91.99 89.62 89.92 707,400 +1.71(+1.94%)
May 02, 2019 86.59 88.23 84.97 88.21 421,292 +2.39(+2.78%)
May 01, 2019 86.28 87.50 84.80 85.82 462,425 -0.34(-0.39%)
Apr 30, 2019 88.41 88.78 84.58 86.16 600,624 -2.22(-2.51%)
Apr 29, 2019 89.75 90.45 87.22 88.38 537,553 -1.31(-1.46%)
Apr 26, 2019 89.03 90.28 87.56 89.69 412,200 +0.78(+0.88%)
Apr 25, 2019 90.93 91.05 88.50 88.91 837,892 -2.32(-2.54%)
Apr 24, 2019 90.66 92.00 87.60 91.23 719,610 +0.70(+0.77%)
Apr 23, 2019 87.20 91.46 87.00 90.53 944,890 +3.52(+4.05%)
Apr 22, 2019 87.69 87.75 85.05 87.01 828,866 -0.37(-0.42%)
Apr 18, 2019 89.40 90.34 86.51 87.38 1,257,300 -1.76(-1.97%)
Apr 17, 2019 92.16 92.51 86.70 89.14 1,691,286 -2.56(-2.79%)
Apr 16, 2019 92.86 94.25 91.35 91.70 1,236,418 -0.55(-0.60%)
Apr 15, 2019 95.01 97.37 91.41 92.25 1,587,343 -2.96(-3.11%)
Apr 12, 2019 105.45 105.68 93.14 95.21 2,699,800 -9.54(-9.11%)
Apr 11, 2019 110.00 111.00 102.66 104.75 5,004,049 -15.93(-13.20%)
Apr 10, 2019 119.23 122.74 118.38 120.68 809,845 +2.29(+1.93%)
Apr 09, 2019 119.47 121.19 118.06 118.39 713,318 -1.79(-1.49%)
Apr 08, 2019 116.97 120.49 114.32 120.18 606,882 +3.15(+2.69%)
Apr 05, 2019 116.17 118.00 114.59 117.03 835,200 +1.38(+1.19%)
Apr 04, 2019 115.04 116.86 113.55 115.65 450,504 +0.28(+0.24%)
Apr 03, 2019 115.01 115.93 113.39 115.37 451,392 +1.40(+1.23%)
Apr 02, 2019 110.84 115.43 110.83 113.97 416,401 +2.47(+2.22%)
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.