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 (%)
Sep 29, 2017	57.40	59.60	57.31	58.04	2,740,297	+0.41(+0.71%)
Sep 28, 2017	56.98	59.73	56.43	57.63	2,361,740	+0.62(+1.09%)
Sep 27, 2017	58.75	59.36	54.98	57.01	4,080,516	-1.83(-3.11%)
Sep 26, 2017	62.00	62.75	58.60	58.84	3,474,224	-2.39(-3.90%)
Sep 25, 2017	66.51	68.74	60.26	61.23	6,825,295	-0.36(-0.58%)
Sep 22, 2017	68.01	68.44	60.97	61.59	11,875,646	-12.11(-16.43%)
Sep 21, 2017	98.59	99.85	73.50	73.70	9,014,121	-24.42(-24.89%)
Sep 20, 2017	97.61	98.24	95.70	98.12	634,731	+1.92(+2.00%)
Sep 19, 2017	96.78	97.03	93.27	96.20	751,520	+0.45(+0.47%)
Sep 18, 2017	95.16	98.00	95.06	95.75	1,253,922	+0.87(+0.92%)
Sep 15, 2017	90.91	95.17	88.51	94.88	2,588,272	+7.47(+8.55%)
Sep 14, 2017	90.73	92.31	85.88	87.41	2,047,388	-3.34(-3.68%)
Sep 13, 2017	98.12	98.31	90.74	90.75	2,691,775	-7.37(-7.51%)
Sep 12, 2017	95.26	101.86	90.53	98.12	5,915,135	-15.36(-13.54%)
Sep 11, 2017	116.50	117.52	112.40	113.48	434,118	-3.43(-2.93%)
Sep 08, 2017	117.29	117.80	116.18	116.91	171,641	-0.57(-0.49%)
Sep 07, 2017	117.64	118.74	116.13	117.48	279,764	-0.13(-0.11%)
Sep 06, 2017	118.32	119.47	116.08	117.61	250,190	-0.71(-0.60%)
Sep 05, 2017	117.50	121.92	116.00	118.32	635,435	-0.43(-0.36%)

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.