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 28, 2021	17.16	17.87	16.50	16.63	1,030,398	-0.45(-2.63%)
May 27, 2021	17.12	17.20	16.23	17.08	1,122,226	+0.38(+2.28%)
May 26, 2021	15.40	17.04	13.88	16.70	4,416,968	+1.24(+8.02%)
May 25, 2021	16.00	16.10	15.28	15.46	1,538,643	-0.84(-5.15%)
May 24, 2021	17.22	17.34	16.12	16.30	1,173,235	-0.76(-4.45%)
May 21, 2021	17.48	17.80	17.03	17.06	765,210	-0.21(-1.22%)
May 20, 2021	17.07	17.52	16.92	17.27	598,262	+0.28(+1.65%)
May 19, 2021	17.37	17.58	16.87	16.99	577,847	-0.39(-2.24%)
May 18, 2021	17.29	18.14	17.24	17.38	578,252	+0.12(+0.70%)
May 17, 2021	17.97	18.27	17.20	17.26	581,971	-0.89(-4.90%)
May 14, 2021	17.39	18.46	17.19	18.15	612,070	+0.92(+5.34%)
May 13, 2021	17.94	18.15	17.00	17.23	717,439	-0.52(-2.93%)
May 12, 2021	17.90	18.85	17.59	17.75	691,516	-0.45(-2.47%)
May 11, 2021	16.26	18.41	16.26	18.20	929,266	+1.25(+7.37%)
May 10, 2021	17.10	17.33	16.41	16.95	1,106,973	-0.20(-1.17%)
May 07, 2021	17.14	17.60	16.82	17.15	1,219,237	+0.14(+0.82%)
May 06, 2021	19.11	19.11	16.81	17.01	1,865,480	-2.03(-10.66%)
May 05, 2021	19.01	19.36	18.88	19.04	729,020	-0.12(-0.63%)
May 04, 2021	19.59	19.75	18.88	19.16	1,000,687	-0.79(-3.96%)

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.