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 (%)
Nov 30, 2015	185.05	186.87	173.57	176.51	296,353	-8.23(-4.45%)
Nov 27, 2015	184.72	185.86	182.07	184.74	143,486	+0.99(+0.54%)
Nov 25, 2015	182.63	183.75	183.75	183.75	303,300	+0.13(+0.07%)
Nov 24, 2015	181.70	186.00	177.04	183.62	412,862	+1.45(+0.80%)
Nov 23, 2015	170.44	185.50	170.25	182.17	434,246	+11.48(+6.73%)
Nov 20, 2015	167.00	172.00	165.03	170.69	377,050	+3.05(+1.82%)
Nov 19, 2015	168.90	169.55	163.10	167.64	355,970	-0.82(-0.49%)
Nov 18, 2015	170.46	171.72	163.50	168.46	577,106	+0.01(+0.01%)
Nov 17, 2015	174.19	177.38	168.01	168.45	591,212	-5.88(-3.37%)
Nov 16, 2015	179.49	182.81	170.00	174.33	732,129	-6.68(-3.69%)
Nov 13, 2015	181.08	189.39	177.58	181.01	422,878	-0.90(-0.49%)
Nov 12, 2015	181.19	192.50	177.77	181.91	574,392	-0.04(-0.02%)
Nov 11, 2015	206.59	208.29	180.23	181.95	1,017,544	-24.02(-11.66%)
Nov 10, 2015	192.61	217.99	190.47	205.97	1,335,090	+13.68(+7.11%)
Nov 09, 2015	178.29	194.65	174.01	192.29	599,555	+15.59(+8.82%)
Nov 06, 2015	180.32	182.11	174.00	176.70	427,718	-3.85(-2.13%)
Nov 05, 2015	184.32	184.32	175.00	180.55	467,692	-4.18(-2.26%)
Nov 04, 2015	182.30	186.70	177.38	184.73	412,521	+3.08(+1.70%)
Nov 03, 2015	169.10	184.76	167.83	181.65	547,985	+12.45(+7.36%)

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.