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 30, 2014	240.03	244.86	234.51	236.63	489,829	-5.86(-2.42%)
Jun 27, 2014	239.25	245.99	235.39	242.49	1,353,628	+3.07(+1.28%)
Jun 26, 2014	255.88	258.00	237.50	239.42	680,978	-14.23(-5.61%)
Jun 25, 2014	271.47	280.49	252.44	253.65	953,101	-19.96(-7.30%)
Jun 24, 2014	278.53	284.30	273.00	273.61	489,601	-0.37(-0.14%)
Jun 23, 2014	272.28	282.95	267.00	273.98	317,369	+0.80(+0.29%)
Jun 20, 2014	278.55	279.96	265.71	273.18	457,680	-3.54(-1.28%)
Jun 19, 2014	284.77	286.34	272.84	276.72	294,465	-8.27(-2.90%)
Jun 18, 2014	277.63	285.99	276.08	284.99	229,265	+4.49(+1.60%)
Jun 17, 2014	275.35	286.93	274.12	280.50	235,301	+0.67(+0.24%)
Jun 16, 2014	274.63	282.00	269.10	279.83	288,951	+5.63(+2.05%)
Jun 13, 2014	279.03	283.88	265.70	274.20	327,200	-4.44(-1.59%)
Jun 12, 2014	289.23	294.95	271.67	278.64	465,871	-7.81(-2.73%)
Jun 11, 2014	286.34	293.00	283.21	286.45	408,943	-6.49(-2.21%)
Jun 10, 2014	288.19	299.90	281.11	292.94	597,041	+24.97(+9.32%)
Jun 06, 2014	257.50	269.00	253.25	267.97	324,433	+12.22(+4.78%)
Jun 05, 2014	265.50	277.45	255.00	255.75	607,399	-4.26(-1.64%)
Jun 04, 2014	232.45	263.65	232.45	260.01	789,173	+26.35(+11.28%)
Jun 03, 2014	232.94	235.98	229.77	233.66	243,966	-0.39(-0.17%)

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.