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 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%)

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.