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 (%)
Jul 29, 2022	13.69	13.70	12.33	12.76	1,576,397	-0.93(-6.79%)
Jul 28, 2022	14.50	14.59	13.66	13.69	622,595	-0.81(-5.59%)
Jul 27, 2022	14.27	14.66	14.02	14.50	580,505	+0.31(+2.18%)
Jul 26, 2022	13.86	14.65	13.61	14.19	565,282	+0.31(+2.23%)
Jul 25, 2022	14.29	14.29	13.51	13.88	467,855	-0.17(-1.21%)
Jul 22, 2022	14.63	14.77	14.01	14.05	684,314	-0.45(-3.10%)
Jul 21, 2022	14.53	14.66	14.17	14.50	444,939	-0.06(-0.41%)
Jul 20, 2022	14.49	15.07	14.25	14.56	519,066	+0.13(+0.90%)
Jul 19, 2022	14.01	14.62	14.01	14.43	716,000	+0.46(+3.29%)
Jul 18, 2022	14.87	15.10	13.82	13.97	700,326	-0.53(-3.66%)
Jul 15, 2022	14.90	14.90	14.32	14.50	653,608	-0.15(-1.02%)
Jul 14, 2022	15.18	15.22	14.52	14.65	544,373	-0.62(-4.06%)
Jul 13, 2022	14.48	15.65	14.46	15.27	723,494	+0.57(+3.88%)
Jul 12, 2022	14.62	14.97	13.86	14.70	871,712	+0.13(+0.89%)
Jul 11, 2022	15.24	15.39	14.54	14.57	751,893	-0.78(-5.08%)
Jul 08, 2022	14.67	15.39	14.25	15.35	1,003,907	+0.19(+1.25%)
Jul 07, 2022	13.35	15.83	13.32	15.16	2,714,661	-0.13(-0.85%)
Jul 06, 2022	15.28	16.00	14.87	15.29	742,359	+0.14(+0.92%)
Jul 05, 2022	13.87	15.15	13.57	15.15	727,795	+1.02(+7.22%)

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.