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 (%)
Jun 30, 2017 122.70 123.20 120.33 121.07 232,969 -1.66(-1.35%)
Jun 29, 2017 122.85 123.86 121.11 122.73 349,739 -0.26(-0.21%)
Jun 28, 2017 123.22 123.97 121.13 122.99 494,614 +0.98(+0.80%)
Jun 27, 2017 130.62 130.66 121.38 122.01 501,828 -8.30(-6.37%)
Jun 26, 2017 133.00 133.73 128.82 130.31 417,932 -1.98(-1.50%)
Jun 23, 2017 130.34 132.44 127.13 132.29 387,969 +1.72(+1.32%)
Jun 22, 2017 128.96 131.97 127.43 130.57 369,623 +2.17(+1.69%)
Jun 21, 2017 125.21 131.49 125.06 128.40 517,815 +3.40(+2.72%)
Jun 20, 2017 126.00 130.00 124.42 125.00 407,516 -0.82(-0.65%)
Jun 19, 2017 119.02 128.68 118.66 125.82 628,608 +7.42(+6.27%)
Jun 16, 2017 119.07 119.08 117.00 118.40 474,200 +0.28(+0.24%)
Jun 15, 2017 120.86 122.27 117.11 118.12 282,074 -3.64(-2.99%)
Jun 14, 2017 119.75 122.78 118.57 121.76 330,445 +2.35(+1.97%)
Jun 13, 2017 118.78 121.54 116.61 119.41 356,565 +1.43(+1.21%)
Jun 12, 2017 116.98 119.72 115.01 117.98 285,852 +1.31(+1.12%)
Jun 09, 2017 118.95 120.25 115.36 116.67 295,054 -2.15(-1.81%)
Jun 08, 2017 120.72 121.62 118.57 118.82 220,208 -1.00(-0.83%)
Jun 07, 2017 120.48 121.00 116.10 119.82 426,291 +0.11(+0.09%)
Jun 06, 2017 120.59 123.84 119.60 119.71 318,070 -1.28(-1.06%)
Jun 05, 2017 120.24 122.55 117.60 120.99 481,817 +1.77(+1.48%)
Jun 02, 2017 114.00 121.00 113.85 119.22 764,536 +6.02(+5.32%)
Jun 01, 2017 112.07 114.56 110.65 113.20 428,339 +1.30(+1.16%)
May 31, 2017 109.50 112.66 104.33 111.90 578,351 +3.38(+3.11%)
May 30, 2017 112.14 112.50 108.33 108.52 332,617 -3.63(-3.24%)
May 26, 2017 115.27 115.94 112.00 112.15 254,591 -3.11(-2.70%)
May 25, 2017 117.98 118.49 114.07 115.26 228,905 -2.27(-1.93%)
May 24, 2017 113.41 118.75 112.50 117.53 477,522 +4.54(+4.02%)
May 23, 2017 114.11 114.68 112.35 112.99 281,164 -0.73(-0.64%)
May 22, 2017 113.00 114.40 112.20 113.72 356,242 +1.45(+1.29%)
May 19, 2017 116.31 117.84 112.08 112.27 404,407 -3.68(-3.17%)
May 18, 2017 114.38 116.66 113.43 115.95 260,337 +1.66(+1.45%)
May 17, 2017 117.63 118.24 114.01 114.29 328,382 -5.30(-4.43%)
May 16, 2017 118.33 120.71 117.58 119.59 262,353 +1.06(+0.89%)
May 15, 2017 118.02 119.93 117.38 118.53 296,126 +1.38(+1.18%)
May 12, 2017 115.44 118.76 114.40 117.15 349,909 +1.31(+1.13%)
May 11, 2017 115.52 116.19 113.34 115.84 358,698 -0.11(-0.09%)
May 10, 2017 116.35 117.41 113.89 115.95 241,620 -0.53(-0.46%)
May 09, 2017 114.68 116.74 113.76 116.48 371,663 +1.58(+1.38%)
May 08, 2017 118.59 120.11 114.05 114.90 415,848 -3.84(-3.23%)
May 05, 2017 118.29 119.49 116.27 118.74 389,253 +1.45(+1.24%)
May 04, 2017 113.86 124.44 113.86 117.29 900,627 +4.57(+4.05%)
May 03, 2017 114.79 115.19 111.01 112.72 302,896 -2.42(-2.10%)
May 02, 2017 114.00 115.68 113.07 115.14 260,370 +1.40(+1.23%)
May 01, 2017 112.18 114.60 110.65 113.74 217,032 +1.39(+1.24%)
Apr 28, 2017 113.00 113.89 110.84 112.35 214,987 -0.88(-0.78%)
Apr 27, 2017 113.75 114.91 113.08 113.23 222,881 -0.22(-0.19%)
Apr 26, 2017 115.09 116.19 113.03 113.45 293,596 -1.32(-1.15%)
Apr 25, 2017 111.81 115.70 111.68 114.77 393,624 +3.66(+3.29%)
Apr 24, 2017 108.67 111.31 106.05 111.11 360,795 +3.22(+2.98%)
Apr 21, 2017 107.58 108.43 106.50 107.89 399,983 +0.70(+0.65%)
Apr 20, 2017 106.37 107.75 105.63 107.19 438,259 +1.57(+1.49%)
Apr 19, 2017 106.85 107.80 105.06 105.62 304,536 -1.06(-0.99%)
Apr 18, 2017 107.09 107.58 104.86 106.68 225,557 -0.83(-0.77%)
Apr 17, 2017 107.40 108.57 106.00 107.51 243,401 +0.18(+0.17%)
Apr 13, 2017 105.71 107.77 105.08 107.33 496,406 +1.56(+1.47%)
Apr 12, 2017 108.68 109.55 105.50 105.77 365,394 -2.81(-2.59%)
Apr 11, 2017 108.89 110.45 107.00 108.58 170,449 -0.44(-0.40%)
Apr 10, 2017 111.53 108.36 109.02 254,927 +0.31(+0.29%)
Apr 07, 2017 108.30 109.35 106.01 108.71 345,474 +0.01(+0.01%)
Apr 06, 2017 109.80 109.80 107.08 108.70 289,596 -0.64(-0.59%)
Apr 05, 2017 112.51 113.95 107.75 109.34 341,646 -3.03(-2.70%)
Apr 04, 2017 112.06 113.75 111.49 112.37 184,344 +0.36(+0.32%)
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.