Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.93 45.00 43.16 44.84 280,673 +4.33(+10.69%)
Jun 26, 2013 39.67 40.73 39.04 40.51 0 +1.01(+2.56%)
Jun 25, 2013 39.23 40.00 39.12 39.50 0 +0.48(+1.22%)
Jun 24, 2013 38.89 39.82 38.46 39.02 0 -0.03(-0.07%)
Jun 21, 2013 40.89 40.89 38.21 39.05 148,212 +0.33(+0.85%)
Jun 20, 2013 37.79 39.49 36.90 38.72 0 +0.31(+0.81%)
Jun 19, 2013 35.05 38.47 35.00 38.41 0 +5.40(+16.36%)
Jun 18, 2013 32.51 33.20 32.36 33.01 0 +0.20(+0.61%)
Jun 17, 2013 32.67 33.05 32.33 32.81 0 +0.30(+0.92%)
Jun 14, 2013 32.13 32.84 31.70 32.51 0 +0.36(+1.12%)
Jun 13, 2013 31.19 32.20 31.10 32.15 16,291 +1.05(+3.38%)
Jun 12, 2013 31.72 32.25 30.73 31.10 24,346 -0.63(-1.99%)
Jun 11, 2013 31.60 32.19 31.01 31.73 10,414 -0.56(-1.73%)
Jun 10, 2013 33.55 33.55 30.74 32.29 0 -1.36(-4.04%)
Jun 07, 2013 32.08 34.15 31.88 33.65 0 +1.79(+5.62%)
Jun 06, 2013 31.73 32.06 31.38 31.86 14,573 +0.45(+1.43%)
Jun 05, 2013 31.09 32.23 31.09 31.41 0 -0.45(-1.41%)
Jun 04, 2013 31.18 32.86 31.04 31.86 0 +0.45(+1.43%)
Jun 03, 2013 33.40 33.81 31.17 31.41 45,205 -2.03(-6.07%)
May 31, 2013 33.80 34.11 33.35 33.44 44,530 -0.48(-1.42%)
May 30, 2013 34.07 34.20 33.79 33.92 20,958 -0.39(-1.14%)
May 29, 2013 34.20 34.49 33.80 34.31 27,899 -0.04(-0.12%)
May 28, 2013 34.48 34.50 33.97 34.35 40,182 -0.01(-0.03%)
May 24, 2013 34.33 34.51 34.24 34.36 0 +0.19(+0.56%)
May 23, 2013 32.75 34.54 32.75 34.17 0 +1.27(+3.86%)
May 22, 2013 34.43 34.51 32.67 32.90 0 -1.57(-4.55%)
May 21, 2013 33.68 34.50 33.68 34.47 0 +0.55(+1.62%)
May 20, 2013 33.24 34.50 33.24 33.92 0 +0.70(+2.11%)
May 17, 2013 32.19 33.50 31.96 33.22 0 +1.27(+3.97%)
May 16, 2013 31.04 32.09 30.90 31.95 45,835 +0.60(+1.91%)
May 15, 2013 31.41 31.82 30.55 31.35 0 -0.33(-1.04%)
May 13, 2013 31.44 32.00 30.85 31.68 0 +0.28(+0.89%)
May 10, 2013 31.20 31.47 31.20 31.40 0 +0.32(+1.03%)
May 09, 2013 31.51 31.75 30.91 31.08 0 -0.59(-1.86%)
May 08, 2013 31.75 31.78 31.36 31.67 0 -0.23(-0.72%)
May 07, 2013 33.03 33.03 31.89 31.90 0 -1.17(-3.54%)
May 06, 2013 33.52 33.52 32.77 33.07 0 -0.58(-1.72%)
May 03, 2013 33.71 33.80 33.27 33.65 0 +0.38(+1.14%)
May 02, 2013 33.39 33.39 32.86 33.27 0 +0.20(+0.60%)
May 01, 2013 33.65 33.97 32.75 33.07 0 -0.98(-2.88%)
Apr 30, 2013 34.51 34.51 33.61 34.05 0 -0.24(-0.70%)
Apr 29, 2013 34.51 34.96 33.90 34.29 24,831 -0.31(-0.90%)
Apr 26, 2013 34.03 34.79 34.03 34.60 9,800 +0.63(+1.85%)
Apr 25, 2013 34.86 34.86 32.51 33.97 0 -0.73(-2.10%)
Apr 24, 2013 35.00 35.02 33.94 34.70 0 -0.19(-0.54%)
Apr 23, 2013 32.95 35.03 32.95 34.89 64,924 +1.68(+5.06%)
Apr 22, 2013 31.57 33.25 31.36 33.21 77,996 +1.87(+5.97%)
Apr 19, 2013 31.74 31.75 30.38 31.34 102,518 -0.37(-1.17%)
Apr 18, 2013 31.98 32.15 31.51 31.71 44,053 -0.01(-0.03%)
Apr 17, 2013 32.43 32.43 31.62 31.72 42,899 -0.72(-2.22%)
Apr 16, 2013 33.81 33.81 31.78 32.44 51,134 -0.89(-2.67%)
Apr 15, 2013 34.06 34.89 33.20 33.33 50,668 -0.65(-1.91%)
Apr 12, 2013 34.46 34.46 33.73 33.98 57,950 -0.73(-2.10%)
Apr 11, 2013 35.01 35.01 34.50 34.71 43,679 -0.28(-0.80%)
Apr 10, 2013 34.82 35.00 34.22 34.99 63,422 +0.42(+1.21%)
Apr 09, 2013 35.50 35.99 34.10 34.57 164,035 -0.66(-1.87%)
Apr 08, 2013 35.76 35.81 33.80 35.23 53,474 -0.31(-0.87%)
Apr 05, 2013 33.72 36.00 33.72 35.54 21,732 +1.22(+3.55%)
Apr 04, 2013 34.93 35.11 32.85 34.32 52,648 -0.25(-0.72%)
Apr 03, 2013 36.49 37.47 34.06 34.57 32,952 -1.91(-5.24%)
Apr 02, 2013 37.01 37.25 36.09 36.48 13,742 -0.34(-0.92%)
Apr 01, 2013 37.25 37.93 36.30 36.82 15,259 -0.58(-1.55%)
Mar 28, 2013 37.45 37.78 37.20 37.40 12,443 +0.06(+0.16%)
Mar 27, 2013 37.50 37.99 36.83 37.34 16,536 -0.66(-1.74%)
Mar 26, 2013 37.87 38.19 37.47 38.00 15,523 +0.18(+0.48%)
Mar 25, 2013 37.14 38.00 37.00 37.82 19,478 +0.67(+1.80%)
Mar 22, 2013 36.36 37.39 36.36 37.15 8,385 -0.03(-0.08%)
Mar 21, 2013 37.25 37.74 37.00 37.18 19,137 -0.42(-1.12%)
Mar 20, 2013 37.45 37.92 37.20 37.60 7,870 +0.57(+1.54%)
Mar 19, 2013 36.60 37.75 36.60 37.03 15,364 +0.55(+1.51%)
Mar 18, 2013 37.25 37.38 36.46 36.48 5,319 -1.07(-2.85%)
Mar 15, 2013 37.70 37.70 37.55 37.55 15,396 -0.10(-0.27%)
Mar 14, 2013 37.84 38.04 36.71 37.65 31,703 -0.34(-0.89%)
Mar 13, 2013 38.02 38.25 37.35 37.99 45,068 +0.46(+1.23%)
Mar 12, 2013 38.00 38.00 36.99 37.53 22,042 +0.37(+1.00%)
Mar 11, 2013 37.74 38.14 36.66 37.16 2,722 -0.79(-2.08%)
Mar 08, 2013 38.81 38.93 37.76 37.95 13,644 -0.15(-0.39%)
Mar 07, 2013 37.68 38.85 37.63 38.10 5,118 +0.31(+0.82%)
Mar 06, 2013 38.15 39.48 37.56 37.79 15,666 -0.52(-1.36%)
Mar 05, 2013 38.00 38.99 37.01 38.31 17,846 +0.62(+1.64%)
Mar 04, 2013 36.65 38.18 36.50 37.69 12,699 +0.70(+1.89%)
Mar 01, 2013 37.72 38.95 36.72 36.99 8,287 -2.03(-5.20%)
Feb 28, 2013 38.80 39.49 34.99 39.02 58,880 +0.06(+0.15%)
Feb 27, 2013 38.05 39.50 38.05 38.96 82,437 +0.76(+1.99%)
Feb 26, 2013 36.93 38.97 36.93 38.20 16,771 -0.60(-1.55%)
Feb 22, 2013 36.44 39.00 35.00 38.80 22,255 +3.35(+9.45%)
Feb 21, 2013 37.24 37.80 35.31 35.45 9,754 -1.36(-3.69%)
Feb 20, 2013 39.50 39.50 36.52 36.81 12,672 -2.72(-6.88%)
Feb 19, 2013 36.97 40.41 36.96 39.53 14,243 +2.69(+7.30%)
Feb 15, 2013 36.70 37.24 35.29 36.84 19,680 +0.60(+1.66%)
Feb 14, 2013 34.97 36.40 34.97 36.24 10,257 +1.10(+3.13%)
Feb 13, 2013 35.63 36.53 34.86 35.14 51,774 -1.21(-3.33%)
Feb 12, 2013 35.49 36.75 35.00 36.35 7,200 +0.95(+2.68%)
Feb 11, 2013 36.76 37.30 35.18 35.40 21,427 -1.94(-5.20%)
Feb 08, 2013 37.47 38.98 36.78 37.34 28,787 +0.04(+0.11%)
Feb 07, 2013 37.84 38.50 36.66 37.30 18,638 -0.67(-1.76%)
Feb 06, 2013 38.00 38.48 36.01 37.97 11,361 +0.15(+0.40%)
Feb 04, 2013 38.91 39.99 37.47 37.82 21,114 -2.12(-5.31%)
Feb 01, 2013 39.66 40.60 38.94 39.94 14,372 -0.45(-1.11%)
Jan 31, 2013 39.95 40.50 38.00 40.39 59,963 +0.73(+1.84%)
Jan 30, 2013 41.70 41.70 36.93 39.66 123,563 -2.04(-4.89%)
Jan 29, 2013 41.58 42.67 40.02 41.70 42,681 +0.69(+1.68%)
Jan 28, 2013 39.00 42.11 38.31 41.01 67,931 +2.52(+6.55%)
Jan 25, 2013 37.30 38.50 37.30 38.49 42,060 +1.20(+3.22%)
Jan 24, 2013 36.01 37.30 35.86 37.29 46,303 +1.44(+4.02%)
Jan 23, 2013 34.20 36.19 34.20 35.85 57,873 +1.66(+4.86%)
Jan 22, 2013 33.99 34.19 33.83 34.19 9,357 +0.26(+0.77%)
Jan 18, 2013 33.61 34.15 33.55 33.93 16,163 +0.20(+0.59%)
Jan 17, 2013 34.04 34.10 33.56 33.73 15,806 +0.02(+0.06%)
Jan 16, 2013 34.19 34.19 33.56 33.71 10,976 -0.47(-1.38%)
Jan 15, 2013 33.57 34.36 33.57 34.18 62,167 +0.60(+1.79%)
Jan 14, 2013 34.19 34.19 33.53 33.58 15,534 -0.31(-0.91%)
Jan 11, 2013 34.10 34.10 33.78 33.89 11,842 -0.13(-0.38%)
Jan 10, 2013 34.20 34.44 33.51 34.02 28,931 +0.28(+0.83%)
Jan 09, 2013 33.78 34.09 33.50 33.74 4,923 +0.02(+0.06%)
Jan 08, 2013 33.73 34.00 33.45 33.72 17,865 -0.15(-0.43%)
Jan 07, 2013 34.05 34.31 33.50 33.87 8,057 -0.27(-0.78%)
Jan 04, 2013 34.49 34.49 33.91 34.13 29,319 +0.09(+0.26%)
Jan 03, 2013 34.26 34.49 33.99 34.04 17,741 -0.22(-0.64%)
Jan 02, 2013 34.30 34.39 33.85 34.26 39,734 +0.18(+0.53%)
Dec 31, 2012 34.09 34.28 33.86 34.08 34,470 +0.08(+0.24%)
Dec 28, 2012 33.79 34.05 33.76 34.00 16,338 +0.17(+0.50%)
Dec 27, 2012 33.99 34.09 33.56 33.83 35,672 -0.11(-0.32%)
Dec 26, 2012 33.94 34.08 33.76 33.94 17,410 +0.01(+0.03%)
Dec 24, 2012 34.24 34.26 33.51 33.93 16,550 -0.41(-1.19%)
Dec 21, 2012 33.88 34.34 33.34 34.34 659,725 +0.25(+0.73%)
Dec 20, 2012 34.00 34.15 33.81 34.09 65,956 +0.38(+1.13%)
Dec 19, 2012 33.78 34.69 32.87 33.71 46,189 -0.30(-0.88%)
Dec 18, 2012 35.02 35.99 32.98 34.01 52,924 -0.74(-2.13%)
Dec 17, 2012 34.64 34.95 34.10 34.75 5,793 +0.17(+0.49%)
Dec 14, 2012 34.89 35.13 34.57 34.58 17,286 -0.32(-0.92%)
Dec 13, 2012 32.97 35.32 32.97 34.90 79,901 +1.90(+5.76%)
Dec 12, 2012 30.35 33.13 30.35 33.00 22,328 +2.77(+9.16%)
Dec 11, 2012 27.56 30.23 26.80 30.23 10,036 +2.03(+7.20%)
Dec 10, 2012 27.07 28.44 27.07 28.20 4,351 -0.25(-0.88%)
Dec 07, 2012 28.50 28.54 27.10 28.45 17,075 +0.25(+0.89%)
Dec 06, 2012 24.93 28.92 24.51 28.20 9,768 +3.20(+12.80%)
Dec 05, 2012 23.28 25.00 23.05 25.00 9,681 +1.51(+6.43%)
Dec 04, 2012 22.89 23.49 22.42 23.49 6,059 +0.12(+0.51%)
Nov 30, 2012 22.30 23.37 22.07 23.37 974 +1.37(+6.23%)
Nov 29, 2012 21.71 22.43 21.50 22.00 14,804 +0.50(+2.33%)
Nov 28, 2012 21.01 21.50 20.58 21.50 26,130 +0.45(+2.14%)
Nov 27, 2012 21.32 21.97 21.04 21.05 3,576 -0.01(-0.05%)
Nov 26, 2012 21.07 22.00 20.75 21.06 27,991 -0.15(-0.71%)
Nov 23, 2012 21.00 21.98 20.38 21.21 7,082 +0.20(+0.95%)
Nov 21, 2012 21.01 21.50 21.01 21.01 2,300 -0.49(-2.28%)
Nov 20, 2012 21.51 21.59 21.02 21.50 2,950 +0.02(+0.09%)
Nov 19, 2012 21.46 21.78 20.51 21.48 4,000 -0.02(-0.09%)
Nov 16, 2012 22.18 22.18 21.10 21.50 14,139 -0.62(-2.80%)
Nov 15, 2012 22.00 22.80 20.06 22.12 17,567 +0.13(+0.59%)
Nov 14, 2012 21.50 22.00 21.24 21.99 23,153 +0.53(+2.47%)
Nov 13, 2012 21.12 22.59 20.79 21.46 59,353 +0.46(+2.21%)
Nov 12, 2012 20.81 21.00 20.50 21.00 36,492 +1.00(+4.98%)
Nov 09, 2012 19.52 21.35 19.24 20.00 40,527 -0.10(-0.50%)
Nov 08, 2012 22.00 22.00 19.03 20.10 131,185 -0.10(-0.50%)
Nov 07, 2012 20.54 21.35 19.00 20.20 48,642 -0.80(-3.81%)
Nov 06, 2012 19.74 21.00 19.57 21.00 30,560 +1.73(+8.98%)
Nov 05, 2012 19.00 20.93 18.79 19.27 7,851 +0.52(+2.77%)
Nov 02, 2012 18.51 19.00 18.17 18.75 24,178 -0.25(-1.32%)
Nov 01, 2012 18.21 19.02 17.96 19.00 8,973 +0.94(+5.20%)
Oct 31, 2012 18.16 19.00 18.06 18.06 8,203 -0.96(-5.05%)
Oct 26, 2012 19.95 19.02 19.02 19.02 12,800 -0.18(-0.94%)
Oct 25, 2012 18.90 19.20 18.70 19.20 13,891 +0.00(+0.00%)
Oct 24, 2012 19.10 19.25 19.00 19.20 10,098 -0.24(-1.23%)
Oct 23, 2012 19.15 19.50 19.05 19.44 21,088 -0.53(-2.65%)
Oct 19, 2012 19.92 20.30 19.65 19.97 114,884 -0.03(-0.15%)
Oct 18, 2012 19.58 20.01 19.58 20.00 29,164 +0.22(+1.10%)
Oct 17, 2012 20.00 20.00 19.26 19.78 13,592 +0.11(+0.57%)
Oct 16, 2012 19.29 19.91 19.20 19.67 80,986 +0.41(+2.13%)
Oct 15, 2012 19.00 19.55 18.59 19.26 54,228 +0.21(+1.10%)
Oct 12, 2012 19.01 19.75 18.56 19.05 49,809 -0.35(-1.80%)
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.