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 28, 2019	79.38	80.79	78.77	79.57	833,800	+0.16(+0.20%)
Jun 27, 2019	78.39	79.63	78.22	79.41	349,197	+1.64(+2.11%)
Jun 26, 2019	78.61	79.40	77.52	77.77	345,315	-0.59(-0.75%)
Jun 25, 2019	79.86	80.52	78.11	78.36	455,156	-1.33(-1.67%)
Jun 24, 2019	81.33	82.01	79.57	79.69	415,926	-1.70(-2.09%)
Jun 21, 2019	81.83	82.55	80.39	81.39	564,600	-0.86(-1.05%)
Jun 20, 2019	84.42	85.10	81.72	82.25	394,837	-1.02(-1.22%)
Jun 19, 2019	83.22	84.22	82.17	83.27	466,100	+0.16(+0.19%)
Jun 18, 2019	84.65	85.77	82.32	83.11	496,912	-0.98(-1.17%)
Jun 17, 2019	79.98	84.36	79.98	84.09	786,569	+4.57(+5.75%)
Jun 14, 2019	81.29	81.29	78.64	79.52	377,000	-2.12(-2.60%)
Jun 13, 2019	81.05	81.99	78.21	81.64	678,836	+0.65(+0.80%)
Jun 12, 2019	79.93	81.03	78.43	80.99	388,044	+0.72(+0.90%)
Jun 11, 2019	80.32	82.70	79.94	80.27	671,378	+1.60(+2.03%)
Jun 10, 2019	80.16	80.60	78.09	78.67	582,780	-0.84(-1.06%)
Jun 07, 2019	79.08	80.09	73.01	79.51	1,798,300	-0.07(-0.09%)
Jun 06, 2019	83.78	84.14	77.28	79.58	1,456,979	-4.85(-5.74%)
Jun 05, 2019	85.87	85.87	83.82	84.43	335,773	-0.67(-0.79%)
Jun 04, 2019	84.21	85.23	82.53	85.10	420,847	+2.19(+2.64%)

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.