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 (%)
Dec 29, 2017		58.42	58.42	58.42	0	-4.29(-6.84%)
Dec 28, 2017	62.95	64.10	62.55	62.71	642,164	-0.25(-0.40%)
Dec 27, 2017	64.85	65.95	62.81	62.96	512,529	-1.89(-2.91%)
Dec 26, 2017	62.57	64.95	62.50	64.85	470,516	+2.07(+3.30%)
Dec 22, 2017	62.16	63.32	61.78	62.78	468,765	+0.34(+0.54%)
Dec 21, 2017	62.58	62.92	61.31	62.44	420,741	-0.41(-0.65%)
Dec 20, 2017	61.90	63.00	60.29	62.85	417,174	+1.22(+1.98%)
Dec 19, 2017	62.44	62.46	60.65	61.63	500,868	-0.45(-0.72%)
Dec 18, 2017	61.98	62.36	60.51	62.08	461,162	+0.46(+0.75%)
Dec 15, 2017	62.05	62.28	60.94	61.62	1,238,859	+0.01(+0.02%)
Dec 14, 2017	64.48	64.99	61.54	61.61	524,237	-2.59(-4.03%)
Dec 13, 2017	62.19	66.50	62.00	64.20	1,361,503	+3.56(+5.87%)
Dec 12, 2017	61.73	62.00	60.31	60.64	353,697	-0.70(-1.14%)
Dec 11, 2017	62.21	62.62	61.00	61.34	384,703	-0.34(-0.55%)
Dec 08, 2017	61.99	63.19	61.37	61.68	488,492	+0.22(+0.36%)
Dec 07, 2017	58.00	61.48	57.87	61.46	682,438	+3.26(+5.60%)
Dec 06, 2017	59.09	60.23	57.62	58.20	640,475	-1.06(-1.79%)
Dec 05, 2017	59.79	61.70	59.08	59.26	509,676	-0.61(-1.02%)
Dec 04, 2017	61.90	62.32	59.71	59.87	331,059	-1.34(-2.19%)

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.