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 (%)
Aug 31, 2018 111.80 111.80 111.80 0 +1.87(+1.70%)
Aug 30, 2018 109.12 111.33 109.00 109.93 248,627 +0.52(+0.48%)
Aug 29, 2018 109.46 109.93 107.83 109.41 316,342 +0.42(+0.39%)
Aug 28, 2018 110.24 111.00 107.12 108.99 289,427 -1.37(-1.24%)
Aug 27, 2018 109.29 111.17 107.74 110.36 270,607 +1.91(+1.76%)
Aug 24, 2018 108.36 109.23 106.59 108.45 218,700 +0.82(+0.76%)
Aug 23, 2018 107.79 109.25 106.12 107.63 251,279 -0.74(-0.68%)
Aug 22, 2018 106.57 109.23 106.51 108.37 260,113 +1.37(+1.28%)
Aug 21, 2018 103.40 107.10 103.08 107.00 299,221 +3.62(+3.50%)
Aug 20, 2018 103.10 105.11 102.47 103.38 294,857 -0.04(-0.04%)
Aug 17, 2018 102.80 103.88 102.35 103.42 310,500 +0.21(+0.20%)
Aug 16, 2018 102.60 104.76 101.97 103.21 460,708 +1.01(+0.99%)
Aug 15, 2018 107.95 108.97 101.31 102.20 881,068 -9.45(-8.46%)
Aug 14, 2018 111.58 113.00 109.82 111.65 437,994 +0.98(+0.89%)
Aug 13, 2018 112.81 112.81 107.65 110.67 715,684 -2.83(-2.49%)
Aug 10, 2018 114.45 116.45 113.32 113.50 439,300 -1.08(-0.94%)
Aug 09, 2018 117.03 118.05 114.20 114.58 653,771 -2.26(-1.93%)
Aug 08, 2018 116.42 118.85 115.54 116.84 518,448 +0.51(+0.44%)
Aug 07, 2018 114.00 117.67 108.17 116.33 1,625,239 +1.62(+1.41%)
Aug 06, 2018 104.00 114.89 103.87 114.71 2,313,183 +17.45(+17.94%)
Aug 03, 2018 99.71 99.92 96.10 97.26 446,000 -3.57(-3.54%)
Aug 02, 2018 95.00 101.80 92.50 100.83 1,222,183 +9.05(+9.86%)
Aug 01, 2018 91.50 93.21 91.21 91.78 472,576 +0.64(+0.70%)
Jul 31, 2018 89.60 91.70 88.98 91.14 323,315 +2.22(+2.50%)
Jul 30, 2018 88.90 90.04 87.45 88.92 396,043 -0.03(-0.03%)
Jul 27, 2018 91.22 92.00 87.33 88.95 365,400 -2.27(-2.49%)
Jul 26, 2018 88.19 91.71 87.28 91.22 489,908 +2.37(+2.67%)
Jul 25, 2018 88.26 90.05 88.05 88.85 413,238 +0.36(+0.41%)
Jul 24, 2018 95.50 95.50 87.67 88.49 891,040 -6.53(-6.87%)
Jul 23, 2018 94.40 95.22 93.15 95.02 418,210 +1.22(+1.30%)
Jul 20, 2018 95.83 96.26 93.63 93.80 605,661 -1.93(-2.02%)
Jul 19, 2018 95.50 96.60 94.69 95.73 319,301 +0.05(+0.05%)
Jul 18, 2018 96.25 96.90 94.61 95.68 338,811 -0.32(-0.33%)
Jul 17, 2018 93.70 96.59 93.15 96.00 388,826 +2.63(+2.82%)
Jul 16, 2018 97.00 97.00 92.03 93.37 590,140 -3.73(-3.84%)
Jul 13, 2018 96.49 98.32 95.69 97.10 367,002 +0.37(+0.38%)
Jul 12, 2018 97.01 98.99 95.78 96.73 534,832 +0.00(+0.00%)
Jul 11, 2018 95.06 97.55 93.57 96.73 449,640 +0.68(+0.71%)
Jul 10, 2018 93.87 97.22 93.84 96.05 670,983 +1.87(+1.99%)
Jul 09, 2018 95.00 96.33 92.05 94.18 652,494 +0.18(+0.19%)
Jul 06, 2018 90.68 95.04 89.97 94.00 674,056 +4.12(+4.58%)
Jul 05, 2018 89.07 90.34 87.41 89.88 582,796 +1.23(+1.39%)
Jul 03, 2018 88.65 88.65 88.65 0 -0.05(-0.06%)
Jul 02, 2018 83.25 88.83 83.09 88.70 634,057 +4.79(+5.71%)
Jun 29, 2018 80.40 84.85 80.40 83.91 691,075 +4.01(+5.02%)
Jun 28, 2018 80.37 83.27 78.11 79.90 1,218,162 +1.12(+1.42%)
Jun 27, 2018 85.29 86.18 78.00 78.78 861,868 -6.13(-7.22%)
Jun 26, 2018 82.16 85.24 81.22 84.91 495,062 +3.09(+3.78%)
Jun 25, 2018 84.50 84.99 79.66 81.82 653,794 -3.85(-4.49%)
Jun 22, 2018 84.26 85.78 83.44 85.67 2,887,401 +1.56(+1.85%)
Jun 21, 2018 85.43 85.47 83.29 84.11 354,255 -1.01(-1.19%)
Jun 20, 2018 85.30 87.29 83.23 85.12 592,444 +0.30(+0.35%)
Jun 19, 2018 81.43 85.72 81.43 84.82 577,003 +2.58(+3.14%)
Jun 18, 2018 82.08 83.68 81.41 82.24 411,602 -0.69(-0.83%)
Jun 15, 2018 84.47 81.39 82.93 1,198,216 +1.54(+1.89%)
Jun 14, 2018 82.28 82.55 80.27 81.39 585,702 -0.27(-0.33%)
Jun 13, 2018 80.86 83.47 80.04 81.66 832,106 +1.10(+1.37%)
Jun 12, 2018 76.57 82.66 76.57 80.56 758,632 +4.43(+5.82%)
Jun 11, 2018 75.89 77.27 73.00 76.13 619,210 -0.07(-0.09%)
Jun 08, 2018 71.89 78.80 71.16 76.20 1,661,659 +4.47(+6.23%)
Jun 07, 2018 74.18 74.79 71.42 71.73 412,376 -1.95(-2.65%)
Jun 06, 2018 74.94 73.68 396,687 +0.84(+1.15%)
Jun 05, 2018 74.02 74.78 72.56 72.84 277,076 -1.28(-1.73%)
Jun 04, 2018 75.17 75.90 72.84 74.12 478,437 -0.18(-0.24%)
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.