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 (%)
Jun 28, 2013	43.93	45.00	43.16	44.84	280,673	+4.33(+10.69%)
Jun 26, 2013	39.67	40.73	39.04	40.51	0	+1.01(+2.56%)
Jun 25, 2013	39.23	40.00	39.12	39.50	0	+0.48(+1.22%)
Jun 24, 2013	38.89	39.82	38.46	39.02	0	-0.03(-0.07%)
Jun 21, 2013	40.89	40.89	38.21	39.05	148,212	+0.33(+0.85%)
Jun 20, 2013	37.79	39.49	36.90	38.72	0	+0.31(+0.81%)
Jun 19, 2013	35.05	38.47	35.00	38.41	0	+5.40(+16.36%)
Jun 18, 2013	32.51	33.20	32.36	33.01	0	+0.20(+0.61%)
Jun 17, 2013	32.67	33.05	32.33	32.81	0	+0.30(+0.92%)
Jun 14, 2013	32.13	32.84	31.70	32.51	0	+0.36(+1.12%)
Jun 13, 2013	31.19	32.20	31.10	32.15	16,291	+1.05(+3.38%)
Jun 12, 2013	31.72	32.25	30.73	31.10	24,346	-0.63(-1.99%)
Jun 11, 2013	31.60	32.19	31.01	31.73	10,414	-0.56(-1.73%)
Jun 10, 2013	33.55	33.55	30.74	32.29	0	-1.36(-4.04%)
Jun 07, 2013	32.08	34.15	31.88	33.65	0	+1.79(+5.62%)
Jun 06, 2013	31.73	32.06	31.38	31.86	14,573	+0.45(+1.43%)
Jun 05, 2013	31.09	32.23	31.09	31.41	0	-0.45(-1.41%)
Jun 04, 2013	31.18	32.86	31.04	31.86	0	+0.45(+1.43%)

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.