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 (%)
Jul 31, 2017	128.00	128.27	116.91	117.13	2,283,981	-17.90(-13.26%)
Jul 28, 2017	128.86	135.59	127.51	135.03	755,345	+5.47(+4.22%)
Jul 27, 2017	129.43	132.71	127.26	129.56	525,107	+0.74(+0.57%)
Jul 26, 2017	128.88	130.99	127.21	128.82	269,699	+0.04(+0.03%)
Jul 25, 2017	129.16	129.66	127.28	128.78	293,323	+0.34(+0.26%)
Jul 24, 2017	127.40	128.87	126.01	128.44	282,337	+1.04(+0.82%)
Jul 21, 2017	129.34	129.34	127.14	127.40	292,637	-1.26(-0.98%)
Jul 20, 2017	126.76	129.79	126.30	128.66	281,538	+2.20(+1.74%)
Jul 19, 2017	125.79	127.40	123.88	126.46	299,420	+1.96(+1.57%)
Jul 18, 2017	124.94	127.50	123.30	124.50	359,270	-0.50(-0.40%)
Jul 17, 2017	127.50	128.81	124.55	125.00	355,547	-3.45(-2.69%)
Jul 14, 2017		129.50	127.26	128.45	209,699	-0.05(-0.04%)
Jul 13, 2017	128.20	129.86	124.40	128.50	318,336	+0.34(+0.27%)
Jul 12, 2017	126.72	129.11	125.85	128.16	268,428	+3.16(+2.53%)
Jul 11, 2017	124.01	129.29	124.01	125.00	501,310	+3.97(+3.28%)
Jul 10, 2017	124.38	124.38	120.53	121.03	231,424	-3.20(-2.58%)
Jul 07, 2017	122.67	126.83	122.59	124.23	283,732	+2.63(+2.16%)
Jul 06, 2017	123.05	124.70	120.90	121.60	282,067	-2.68(-2.16%)
Jul 05, 2017	122.50	124.90	121.88	124.28	285,143	+2.03(+1.66%)

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.