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 (%)
May 29, 2020	72.54	73.35	69.54	72.26	777,700	-0.48(-0.66%)
May 28, 2020	74.83	75.61	72.29	72.74	836,298	-1.69(-2.27%)
May 27, 2020	76.14	76.89	72.73	74.43	847,601	-2.04(-2.67%)
May 26, 2020	82.14	82.96	76.10	76.47	1,451,885	-4.04(-5.02%)
May 22, 2020	80.01	81.62	76.31	80.51	3,276,900	-11.99(-12.96%)
May 21, 2020	92.14	94.50	90.13	92.50	471,582	+0.46(+0.50%)
May 20, 2020	88.50	92.08	87.54	92.04	578,447	+4.99(+5.73%)
May 19, 2020	86.05	87.73	85.45	87.05	516,285	+0.92(+1.07%)
May 18, 2020	86.37	88.08	84.77	86.13	524,163	+1.52(+1.80%)
May 15, 2020	82.15	84.97	80.75	84.61	479,000	+1.83(+2.21%)
May 14, 2020	84.03	85.05	81.57	82.78	687,367	-2.30(-2.70%)
May 13, 2020	89.15	91.38	83.27	85.08	859,880	-3.97(-4.46%)
May 12, 2020	91.62	95.98	89.04	89.05	1,086,772	-1.39(-1.54%)
May 11, 2020	88.33	92.25	88.30	90.44	716,332	+2.64(+3.01%)
May 08, 2020	86.34	88.99	85.17	87.80	425,500	+2.97(+3.50%)
May 07, 2020	91.04	91.04	84.30	84.83	435,202	-3.55(-4.02%)
May 06, 2020	86.13	91.26	83.86	88.38	1,143,768	+8.03(+9.99%)
May 05, 2020	80.12	82.10	79.00	80.35	586,083	+1.71(+2.17%)
May 04, 2020	76.66	78.74	75.37	78.64	761,907	+1.64(+2.13%)

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.