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 30, 2015 245.32 250.00 232.19 241.38 391,370 +0.99(+0.41%)
Jun 29, 2015 252.00 254.47 239.33 240.39 388,444 -15.31(-5.99%)
Jun 26, 2015 262.81 265.40 252.84 255.70 424,659 -6.11(-2.33%)
Jun 25, 2015 261.84 266.70 260.98 261.81 276,322 +0.36(+0.14%)
Jun 24, 2015 263.98 265.17 259.49 261.45 244,681 -3.41(-1.29%)
Jun 23, 2015 265.68 267.98 259.51 264.86 236,802 +0.23(+0.09%)
Jun 22, 2015 265.14 269.45 263.34 264.63 215,623 +0.82(+0.31%)
Jun 19, 2015 262.47 264.60 257.57 263.81 393,295 +2.88(+1.10%)
Jun 18, 2015 254.81 262.49 252.32 260.93 529,075 +7.05(+2.78%)
Jun 17, 2015 250.75 260.87 250.21 253.88 411,349 +4.54(+1.82%)
Jun 16, 2015 243.68 256.55 243.30 249.34 388,004 +4.98(+2.04%)
Jun 15, 2015 242.00 248.58 239.21 244.36 263,472 +0.06(+0.02%)
Jun 12, 2015 246.45 249.15 241.45 244.30 384,907 -3.53(-1.42%)
Jun 11, 2015 241.60 249.31 237.10 247.83 400,029 +6.31(+2.61%)
Jun 10, 2015 238.21 241.76 232.28 241.52 424,190 +2.81(+1.18%)
Jun 09, 2015 242.07 244.97 235.88 238.71 327,334 -7.51(-3.05%)
Jun 08, 2015 250.43 250.83 241.95 246.22 484,049 -1.59(-0.64%)
Jun 05, 2015 243.50 251.45 239.00 247.81 565,106 +4.61(+1.90%)
Jun 04, 2015 247.00 250.00 239.67 243.20 521,428 -4.82(-1.94%)
Jun 03, 2015 252.70 253.00 247.00 248.02 482,042 -3.65(-1.45%)
Jun 02, 2015 256.40 257.00 251.01 251.67 293,856 -6.12(-2.37%)
Jun 01, 2015 254.98 258.69 251.34 257.79 327,515 +2.60(+1.02%)
May 29, 2015 257.00 259.00 253.35 255.19 246,871 -0.83(-0.33%)
May 28, 2015 260.13 263.05 252.13 256.03 509,611 -5.56(-2.13%)
May 27, 2015 262.76 268.53 260.52 261.59 400,991 -1.05(-0.40%)
May 26, 2015 260.00 263.98 255.55 262.64 535,485 +1.18(+0.45%)
May 22, 2015 265.67 261.46 261.46 261.46 492,100 -4.23(-1.59%)
May 21, 2015 272.93 276.00 262.53 265.69 500,168 -4.05(-1.50%)
May 20, 2015 260.20 271.81 253.10 269.74 842,330 +6.24(+2.37%)
May 19, 2015 298.00 299.00 260.57 263.50 2,559,755 -50.48(-16.08%)
May 18, 2015 307.47 314.88 304.52 313.98 387,860 +7.75(+2.53%)
May 15, 2015 307.33 314.44 304.45 306.23 546,317 -0.84(-0.27%)
May 14, 2015 298.39 312.97 295.27 307.07 828,789 +8.47(+2.84%)
May 13, 2015 294.70 299.98 284.03 298.60 743,753 +5.09(+1.73%)
May 12, 2015 280.00 295.24 280.00 293.51 818,965 +13.24(+4.72%)
May 11, 2015 272.79 287.86 269.01 280.27 635,764 +3.75(+1.36%)
May 08, 2015 271.01 279.35 270.01 276.52 549,266 +7.91(+2.94%)
May 07, 2015 264.90 271.59 260.25 268.61 345,047 +3.97(+1.50%)
May 06, 2015 260.00 268.67 258.00 264.64 345,167 +6.69(+2.59%)
May 05, 2015 266.46 268.94 254.00 257.95 423,471 -8.75(-3.28%)
May 04, 2015 254.10 272.75 253.15 266.70 550,081 +11.71(+4.59%)
May 01, 2015 255.10 261.90 250.17 254.99 474,845 +2.18(+0.86%)
Apr 30, 2015 263.35 268.10 247.60 252.81 596,740 -13.93(-5.22%)
Apr 29, 2015 268.16 272.87 264.78 266.74 330,422 -0.45(-0.17%)
Apr 28, 2015 268.00 274.38 253.96 267.19 522,086 +0.50(+0.19%)
Apr 27, 2015 283.48 285.96 264.00 266.69 642,925 -16.51(-5.83%)
Apr 24, 2015 287.25 287.74 281.30 283.20 266,913 -2.22(-0.78%)
Apr 23, 2015 280.84 286.67 272.50 285.42 335,059 +4.97(+1.77%)
Apr 22, 2015 294.95 296.00 280.00 280.45 430,169 -8.26(-2.86%)
Apr 21, 2015 285.00 295.19 281.18 288.71 491,265 +6.42(+2.27%)
Apr 20, 2015 278.50 288.80 271.55 282.29 592,705 +7.35(+2.67%)
Apr 17, 2015 281.00 283.30 270.00 274.94 1,188,352 +0.50(+0.18%)
Apr 16, 2015 271.00 280.00 270.64 274.44 373,820 +2.53(+0.93%)
Apr 15, 2015 274.97 277.14 267.25 271.91 438,133 -2.49(-0.91%)
Apr 14, 2015 279.70 282.30 271.15 274.40 304,298 -5.29(-1.89%)
Apr 13, 2015 281.73 287.77 278.33 279.69 349,454 +0.44(+0.16%)
Apr 10, 2015 272.10 281.47 271.09 279.25 374,594 +7.48(+2.75%)
Apr 09, 2015 270.82 279.46 270.00 271.77 317,655 -1.08(-0.39%)
Apr 08, 2015 272.00 277.68 268.25 272.85 390,213 +5.19(+1.94%)
Apr 07, 2015 275.49 281.78 267.00 267.66 489,216 -6.46(-2.36%)
Apr 06, 2015 266.18 275.58 265.03 274.12 472,104 +2.51(+0.92%)
Apr 02, 2015 278.30 271.61 271.61 271.61 360,500 -4.84(-1.75%)
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.