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 (%)
Feb 28, 2022	14.58	14.79	13.97	14.26	887,181	-0.39(-2.66%)
Feb 25, 2022	15.39	15.47	14.41	14.65	649,174	-0.71(-4.62%)
Feb 24, 2022	14.22	15.36	14.02	15.36	837,626	+0.88(+6.08%)
Feb 23, 2022	15.44	15.44	14.41	14.48	797,282	-0.78(-5.11%)
Feb 22, 2022	14.95	15.92	14.81	15.26	848,783	+0.13(+0.86%)
Feb 18, 2022				15.13	0	-0.32(-2.07%)
Feb 17, 2022	16.05	16.29	15.26	15.45	545,091	-0.73(-4.51%)
Feb 16, 2022	15.72	16.24	15.40	16.18	550,867	+0.25(+1.57%)
Feb 15, 2022	15.46	16.39	15.26	15.93	907,710	+1.08(+7.27%)
Feb 14, 2022	15.85	16.09	14.84	14.85	612,218	-0.95(-6.01%)
Feb 11, 2022	15.88	16.65	15.62	15.80	635,031	-0.07(-0.44%)
Feb 10, 2022	15.91	16.84	15.49	15.87	846,196	-0.33(-2.04%)
Feb 09, 2022	15.33	16.30	15.22	16.20	701,312	+1.12(+7.43%)
Feb 08, 2022	15.58	15.58	14.87	15.08	487,906	-0.69(-4.38%)
Feb 07, 2022	15.34	15.94	15.13	15.77	440,506	+0.46(+3.00%)
Feb 04, 2022	14.85	15.60	14.68	15.31	731,843	+0.46(+3.10%)
Feb 03, 2022	16.06		14.81	14.85	745,076	-1.56(-9.51%)
Feb 02, 2022	16.89	17.26	16.29	16.41	716,751	-0.50(-2.96%)

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.