Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
241.01
242.75
232.80
236.61
441,171
-6.45(-2.65%)
May 29, 2014
248.00
249.00
239.12
243.06
508,242
+9.03(+3.86%)
May 28, 2014
244.22
248.00
232.97
234.03
488,053
-5.89(-2.45%)
May 27, 2014
233.00
246.74
231.87
239.92
509,609
+10.10(+4.39%)
May 23, 2014
231.44
229.82
229.82
229.82
325,600
-1.30(-0.56%)
May 22, 2014
222.00
235.87
215.00
231.12
754,307
+13.18(+6.05%)
May 21, 2014
230.46
233.00
215.02
217.94
1,203,754
-5.40(-2.42%)
May 20, 2014
240.00
251.89
222.92
223.34
1,600,248
-36.66(-14.10%)
May 19, 2014
276.83
278.99
258.02
260.00
526,614
-20.26(-7.23%)
May 16, 2014
283.94
285.60
272.90
280.26
244,213
-1.85(-0.66%)
May 15, 2014
277.32
284.00
267.66
282.11
557,954
+11.17(+4.12%)
May 14, 2014
257.66
276.43
256.65
270.94
406,722
+11.48(+4.42%)
May 13, 2014
248.66
262.00
247.42
259.46
363,529
+9.40(+3.76%)
May 12, 2014
232.56
250.07
231.89
250.06
382,102
+14.69(+6.24%)
May 09, 2014
232.00
237.94
224.44
235.37
451,389
+4.13(+1.79%)
May 08, 2014
245.00
250.00
228.05
231.24
524,211
-23.24(-9.13%)
May 07, 2014
260.76
266.85
248.01
254.48
437,094
-6.22(-2.39%)
May 06, 2014
260.89
277.00
260.10
260.70
275,135
-2.44(-0.93%)
May 05, 2014
259.99
267.50
257.00
263.14
161,059
+1.11(+0.42%)
May 02, 2014
260.20
262.93
255.51
262.03
297,243
+1.54(+0.59%)
May 01, 2014
264.28
272.51
257.00
260.49
343,957
-3.63(-1.37%)
Apr 30, 2014
270.14
270.14
255.02
264.12
490,165
-5.69(-2.11%)
Apr 29, 2014
262.35
274.94
260.00
269.81
273,408
+7.74(+2.95%)
Apr 28, 2014
263.00
271.03
251.02
262.07
416,300
+1.92(+0.74%)
Apr 25, 2014
267.04
267.87
254.04
260.15
377,655
-11.41(-4.20%)
Apr 24, 2014
265.00
277.50
258.92
271.56
429,131
+8.26(+3.14%)
Apr 23, 2014
283.78
286.99
258.52
263.30
530,309
-19.47(-6.89%)
Apr 22, 2014
247.48
287.00
247.04
282.77
915,333
+40.66(+16.79%)
Apr 21, 2014
240.01
246.00
235.01
242.11
377,516
+2.01(+0.84%)
Apr 17, 2014
235.70
240.10
240.10
240.10
522,800
+2.59(+1.09%)
Apr 16, 2014
251.10
255.00
233.33
237.51
772,806
-11.46(-4.60%)
Apr 15, 2014
255.01
259.27
209.00
248.97
1,666,925
-7.03(-2.75%)
Apr 14, 2014
279.00
279.00
247.65
256.00
897,859
-10.01(-3.76%)
Apr 11, 2014
260.33
271.00
250.00
266.01
646,677
+1.33(+0.50%)
Apr 10, 2014
302.04
305.95
256.00
264.68
762,606
-34.88(-11.64%)
Apr 09, 2014
291.12
301.80
286.01
299.56
386,464
+8.30(+2.85%)
Apr 08, 2014
295.92
298.38
284.13
291.26
502,676
-4.24(-1.43%)
Apr 07, 2014
286.30
302.06
275.72
295.50
629,996
+4.61(+1.58%)
Apr 04, 2014
330.17
332.48
288.50
290.89
1,487,527
-30.92(-9.61%)
Apr 03, 2014
332.78
336.82
317.75
321.81
435,422
-8.84(-2.67%)
Apr 02, 2014
322.79
333.82
320.11
330.65
423,399
-3.54(-1.06%)
Apr 01, 2014
330.06
339.67
326.00
334.19
445,579
+4.40(+1.33%)
Mar 31, 2014
323.00
332.76
317.05
329.79
407,634
+12.21(+3.84%)
Mar 28, 2014
326.48
335.98
313.14
317.58
501,433
-11.42(-3.47%)
Mar 27, 2014
320.82
337.98
306.23
329.00
493,072
+6.68(+2.07%)
Mar 26, 2014
352.36
360.10
320.00
322.32
703,742
-28.46(-8.11%)
Mar 25, 2014
373.03
373.69
340.08
350.78
809,512
-15.83(-4.32%)
Mar 24, 2014
398.75
404.45
346.37
366.61
635,485
-24.30(-6.22%)
Mar 21, 2014
421.35
428.66
388.01
390.91
1,555,585
-28.00(-6.68%)
Mar 20, 2014
432.53
449.00
415.71
418.91
439,720
-20.05(-4.57%)
Mar 19, 2014
443.17
450.00
434.25
438.96
436,054
+4.00(+0.92%)
Mar 18, 2014
412.99
438.66
403.03
434.96
667,260
+27.80(+6.83%)
Mar 17, 2014
463.91
478.47
386.00
407.16
2,192,893
-55.10(-11.92%)
Mar 14, 2014
475.10
484.99
455.01
462.26
664,546
+14.29(+3.19%)
Mar 13, 2014
452.66
458.90
432.00
447.97
388,692
-1.52(-0.34%)
Mar 12, 2014
438.76
459.80
436.00
449.49
391,914
+11.33(+2.59%)
Mar 11, 2014
441.00
470.87
436.14
438.16
699,927
-5.85(-1.32%)
Mar 10, 2014
415.50
444.99
405.78
444.01
486,521
+32.72(+7.96%)
Mar 07, 2014
424.99
426.00
392.98
411.29
470,571
-5.40(-1.30%)
Mar 06, 2014
427.01
433.88
413.25
416.69
373,170
-11.97(-2.79%)
Mar 05, 2014
436.80
443.88
425.50
428.66
259,357
-6.77(-1.55%)
Mar 04, 2014
429.21
450.00
425.53
435.43
445,671
+21.34(+5.15%)
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
.