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 (%)
Jan 31, 2022	15.69	16.42		16.39	890,645	+0.85(+5.47%)
Jan 28, 2022	14.58	15.75	13.89	15.54	811,055	+1.03(+7.10%)
Jan 27, 2022	15.93	15.93	14.40	14.51	715,203	-0.99(-6.39%)
Jan 26, 2022	15.68	16.91	15.29	15.50	753,249	+0.12(+0.78%)
Jan 25, 2022	15.20	15.85	15.10	15.38	1,091,050	-0.23(-1.47%)
Jan 24, 2022	14.95	15.71	13.92	15.61	1,306,381	+0.20(+1.30%)
Jan 21, 2022	16.82	17.45	15.30	15.41	930,981	-1.59(-9.35%)
Jan 20, 2022	17.50	18.17	16.95	17.00	634,607	-0.45(-2.58%)
Jan 19, 2022	16.96	18.12	16.52	17.45	863,226	+0.89(+5.37%)
Jan 18, 2022	17.22	17.58	16.53	16.56	885,095	-1.20(-6.76%)
Jan 14, 2022				17.76	0	+1.31(+7.96%)
Jan 13, 2022	16.83	17.15	16.36	16.45	580,973	-0.23(-1.38%)
Jan 12, 2022	16.72	17.31	16.58	16.68	658,149	-0.15(-0.89%)
Jan 11, 2022	15.88	16.93	15.59	16.83	1,364,169	+1.83(+12.20%)
Jan 10, 2022	15.27	15.27	14.45	15.00	824,921	-0.03(-0.20%)
Jan 07, 2022	15.56	16.09	15.00	15.03	713,533	-0.65(-4.15%)
Jan 06, 2022	15.13	16.33	15.12	15.68	674,175	+0.25(+1.62%)
Jan 05, 2022	16.18	16.71	15.40	15.43	670,506	-0.76(-4.69%)
Jan 04, 2022	17.01	17.06	16.00	16.19	658,297	-0.86(-5.04%)

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.