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 28, 2018	126.63	129.13	125.79	126.36	605,800	-1.19(-0.93%)
Sep 27, 2018	122.76	127.89	121.53	127.55	575,238	+5.18(+4.23%)
Sep 26, 2018	120.81	123.86	119.93	122.37	419,643	+2.37(+1.98%)
Sep 25, 2018	117.65	120.68	116.78	120.00	382,919	+2.35(+2.00%)
Sep 24, 2018	114.18	117.65	113.50	117.65	302,894	+3.48(+3.05%)
Sep 21, 2018	119.22	119.85	113.62	114.17	969,500	-4.68(-3.94%)
Sep 20, 2018	119.97	120.78	118.70	118.85	349,291	-0.51(-0.43%)
Sep 19, 2018	121.08	122.83	118.56	119.36	343,170	-1.24(-1.03%)
Sep 18, 2018	118.00	121.06	117.89	120.60	363,510	+1.83(+1.54%)
Sep 17, 2018	120.63	121.03	117.63	118.77	324,034	-1.70(-1.41%)
Sep 14, 2018	117.51	124.40	117.04	120.47	492,200	+2.40(+2.03%)
Sep 13, 2018	117.53	118.34	116.00	118.07	208,468	+1.22(+1.04%)
Sep 12, 2018	116.00	117.26	114.38	116.85	334,924	+3.07(+2.70%)
Sep 11, 2018	113.83	115.78	112.85	113.78	181,044	-0.43(-0.38%)
Sep 10, 2018	112.80	115.45	110.66	114.21	307,212	+1.88(+1.67%)
Sep 07, 2018	108.31	112.88	107.70	112.33	281,400	+4.07(+3.76%)
Sep 06, 2018	111.29	113.00	107.39	108.26	344,861	-3.50(-3.13%)
Sep 05, 2018	113.61	113.80	110.11	111.76	248,516	-2.19(-1.92%)

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.