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 (%)
Sep 27, 2013	68.36	69.44	67.30	68.30	0	-0.14(-0.20%)
Sep 26, 2013	64.48	68.91	63.85	68.44	351,836	+5.00(+7.88%)
Sep 25, 2013	63.98	64.33	63.39	63.44	42,711	-0.46(-0.72%)
Sep 24, 2013	64.86	65.60	63.51	63.90	155,733	-0.50(-0.78%)
Sep 23, 2013	63.70	65.93	63.70	64.40	139,885	+0.46(+0.72%)
Sep 20, 2013	59.12	64.18	58.29	63.94	0	+7.51(+13.31%)
Sep 19, 2013	54.17	56.47	54.17	56.43	0	+1.90(+3.48%)
Sep 18, 2013	54.60	58.32	52.85	54.53	0	+0.18(+0.33%)
Sep 17, 2013	50.57	54.60	50.18	54.35	0	+4.13(+8.22%)
Sep 16, 2013	49.40	50.67	49.18	50.22	0	+0.88(+1.78%)
Sep 13, 2013	49.84	50.00	47.92	49.34	0	-0.12(-0.24%)
Sep 12, 2013	49.97	50.15	49.33	49.46	0	-0.62(-1.24%)
Sep 11, 2013	50.10	50.60	49.27	50.08	0	-0.48(-0.95%)
Sep 10, 2013	49.65	50.98	49.30	50.56	127,613	+0.65(+1.30%)
Sep 09, 2013	48.07	50.00	48.07	49.91	0	+1.77(+3.68%)
Sep 06, 2013	47.09	48.59	45.55	48.14	0	+1.31(+2.80%)
Sep 05, 2013	47.55	47.65	45.96	46.83	0	-0.55(-1.16%)
Sep 04, 2013	47.00	47.88	46.20	47.38	0	+0.60(+1.28%)

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.