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 (%)
Dec 31, 2012	34.09	34.28	33.86	34.08	34,470	+0.08(+0.24%)
Dec 28, 2012	33.79	34.05	33.76	34.00	16,338	+0.17(+0.50%)
Dec 27, 2012	33.99	34.09	33.56	33.83	35,672	-0.11(-0.32%)
Dec 26, 2012	33.94	34.08	33.76	33.94	17,410	+0.01(+0.03%)
Dec 24, 2012	34.24	34.26	33.51	33.93	16,550	-0.41(-1.19%)
Dec 21, 2012	33.88	34.34	33.34	34.34	659,725	+0.25(+0.73%)
Dec 20, 2012	34.00	34.15	33.81	34.09	65,956	+0.38(+1.13%)
Dec 19, 2012	33.78	34.69	32.87	33.71	46,189	-0.30(-0.88%)
Dec 18, 2012	35.02	35.99	32.98	34.01	52,924	-0.74(-2.13%)
Dec 17, 2012	34.64	34.95	34.10	34.75	5,793	+0.17(+0.49%)
Dec 14, 2012	34.89	35.13	34.57	34.58	17,286	-0.32(-0.92%)
Dec 13, 2012	32.97	35.32	32.97	34.90	79,901	+1.90(+5.76%)
Dec 12, 2012	30.35	33.13	30.35	33.00	22,328	+2.77(+9.16%)
Dec 11, 2012	27.56	30.23	26.80	30.23	10,036	+2.03(+7.20%)
Dec 10, 2012	27.07	28.44	27.07	28.20	4,351	-0.25(-0.88%)
Dec 07, 2012	28.50	28.54	27.10	28.45	17,075	+0.25(+0.89%)
Dec 06, 2012	24.93	28.92	24.51	28.20	9,768	+3.20(+12.80%)
Dec 05, 2012	23.28	25.00	23.05	25.00	9,681	+1.51(+6.43%)

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.