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 (%)
Feb 27, 2015 220.25 221.80 216.54 221.37 401,649 +2.30(+1.05%)
Feb 26, 2015 221.11 221.99 216.00 219.07 237,807 -1.35(-0.61%)
Feb 25, 2015 213.78 223.00 210.51 220.42 357,063 +5.04(+2.34%)
Feb 24, 2015 220.65 223.97 211.72 215.38 483,200 -3.62(-1.65%)
Feb 23, 2015 218.95 221.77 215.08 219.00 303,811 +0.11(+0.05%)
Feb 20, 2015 216.00 219.00 212.13 218.89 278,724 +3.36(+1.56%)
Feb 19, 2015 216.00 219.22 211.79 215.53 202,975 -0.33(-0.15%)
Feb 18, 2015 214.01 219.56 214.01 215.86 297,080 +2.16(+1.01%)
Feb 17, 2015 204.62 216.40 203.98 213.70 340,595 +4.58(+2.19%)
Feb 13, 2015 202.15 209.12 209.12 209.12 338,800 +7.12(+3.52%)
Feb 12, 2015 200.15 203.83 196.00 202.00 212,985 +3.85(+1.94%)
Feb 11, 2015 196.38 202.76 195.33 198.15 280,147 +0.49(+0.25%)
Feb 10, 2015 195.52 200.97 192.57 197.66 312,859 +4.52(+2.34%)
Feb 09, 2015 193.11 201.72 191.00 193.14 374,084 -0.40(-0.21%)
Feb 06, 2015 201.26 202.45 192.00 193.54 496,656 -7.72(-3.84%)
Feb 05, 2015 182.17 201.92 182.00 201.26 1,516,473 +17.50(+9.52%)
Feb 04, 2015 181.26 188.50 175.32 183.76 491,195 -5.31(-2.81%)
Feb 03, 2015 187.35 195.74 182.50 189.07 585,318 +0.41(+0.22%)
Feb 02, 2015 201.10 202.79 183.25 188.66 1,095,164 -12.37(-6.15%)
Jan 30, 2015 208.08 210.00 196.67 201.03 2,367,714 +30.34(+17.77%)
Jan 29, 2015 171.33 171.90 163.50 170.69 518,550 +1.13(+0.67%)
Jan 28, 2015 184.70 184.70 168.21 169.56 468,488 -14.48(-7.87%)
Jan 27, 2015 170.81 185.00 170.05 184.04 684,084 +9.41(+5.39%)
Jan 26, 2015 166.85 177.50 165.89 174.63 610,937 +8.87(+5.35%)
Jan 23, 2015 155.89 166.13 154.31 165.76 353,856 +8.80(+5.61%)
Jan 22, 2015 160.00 163.65 154.00 156.96 387,071 -4.06(-2.52%)
Jan 21, 2015 156.00 175.00 155.70 161.03 743,597 +4.33(+2.76%)
Jan 20, 2015 151.32 157.89 146.24 156.70 390,068 +6.06(+4.02%)
Jan 16, 2015 146.47 151.45 146.05 150.64 803,825 +3.22(+2.18%)
Jan 15, 2015 154.52 157.57 144.79 147.42 454,910 -6.76(-4.38%)
Jan 14, 2015 149.39 160.92 149.00 154.18 457,579 +1.48(+0.97%)
Jan 13, 2015 149.21 160.64 148.54 152.70 742,170 +6.52(+4.46%)
Jan 12, 2015 150.01 152.70 145.15 146.18 324,756 -3.82(-2.55%)
Jan 09, 2015 152.20 153.76 145.10 150.00 419,318 -1.04(-0.69%)
Jan 08, 2015 159.38 160.94 145.00 151.04 765,226 -6.26(-3.98%)
Jan 07, 2015 162.99 164.98 156.50 157.30 533,271 -2.71(-1.69%)
Jan 06, 2015 175.00 175.00 155.17 160.01 1,232,205 -16.99(-9.60%)
Jan 05, 2015 157.51 178.18 157.47 177.00 1,075,644 +17.51(+10.98%)
Jan 02, 2015 154.45 160.99 154.45 159.49 323,550 +3.49(+2.24%)
Dec 31, 2014 155.14 156.00 156.00 156.00 224,600 -0.11(-0.07%)
Dec 30, 2014 152.65 157.45 152.65 156.11 282,811 +2.02(+1.31%)
Dec 29, 2014 154.08 157.62 151.97 154.09 291,047 -1.63(-1.05%)
Dec 26, 2014 150.00 156.21 150.00 155.72 182,722 +4.23(+2.79%)
Dec 24, 2014 144.19 151.49 151.49 151.49 211,700 +5.85(+4.02%)
Dec 23, 2014 155.68 156.51 141.00 145.64 667,411 -10.36(-6.64%)
Dec 22, 2014 157.55 158.20 152.79 156.00 449,832 -0.63(-0.40%)
Dec 19, 2014 149.41 158.18 148.41 156.63 1,240,328 +6.49(+4.32%)
Dec 18, 2014 144.83 150.50 143.75 150.14 663,787 +9.43(+6.70%)
Dec 17, 2014 129.64 141.94 129.30 140.71 592,484 +11.41(+8.82%)
Dec 16, 2014 133.12 135.99 128.60 129.30 553,435 -4.61(-3.44%)
Dec 15, 2014 139.86 141.79 133.35 133.91 429,273 -3.78(-2.75%)
Dec 12, 2014 138.75 141.27 137.01 137.69 336,238 -2.48(-1.77%)
Dec 11, 2014 143.11 145.69 137.12 140.17 385,734 -0.88(-0.62%)
Dec 10, 2014 144.16 147.22 140.00 141.05 361,764 -4.98(-3.41%)
Dec 09, 2014 139.57 148.80 138.05 146.03 464,666 +4.26(+3.00%)
Dec 08, 2014 141.91 148.17 140.51 141.77 574,382 -1.87(-1.30%)
Dec 05, 2014 141.00 144.79 137.54 143.64 555,397 +5.62(+4.07%)
Dec 04, 2014 139.99 146.22 135.33 138.02 688,086 +1.02(+0.74%)
Dec 03, 2014 131.50 137.08 128.50 137.00 737,587 +0.81(+0.59%)
Dec 02, 2014 134.76 139.34 134.51 136.19 670,256 +3.15(+2.37%)
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.