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 28, 2018	60.09	61.26	59.70	59.73	360,376	-0.27(-0.45%)
Feb 27, 2018	62.00	62.87	59.92	60.00	472,581	-1.97(-3.18%)
Feb 26, 2018	62.52	63.12	61.09	61.97	518,144	-0.07(-0.11%)
Feb 23, 2018	60.25	62.52	59.83	62.04	467,349	+2.49(+4.18%)
Feb 22, 2018	59.75	60.09	58.90	59.55	613,103	+0.42(+0.71%)
Feb 21, 2018	61.00	61.85	59.03	59.13	671,161	-1.65(-2.71%)
Feb 20, 2018	60.81	63.36	60.47	60.78	642,853	-0.38(-0.62%)
Feb 16, 2018		61.16	61.16	61.16	0	+0.52(+0.86%)
Feb 15, 2018	56.02	62.21	55.84	60.64	1,205,216	+4.62(+8.25%)
Feb 14, 2018		56.26	51.76	56.02	1,446,512	+2.61(+4.89%)
Feb 13, 2018	53.80	54.21	52.65	53.41	767,825	-1.22(-2.23%)
Feb 12, 2018	54.44	55.47	53.17	54.63	1,022,584	+0.42(+0.77%)
Feb 09, 2018	54.31	55.31	51.05	54.21	1,178,867	+0.92(+1.73%)
Feb 08, 2018		59.84	53.25	53.29	1,266,064	-4.79(-8.25%)
Feb 07, 2018	58.69	58.75	57.46	58.08	1,253,671	-2.74(-4.51%)
Feb 06, 2018	58.73	62.39	58.63	60.82	1,122,950	+1.00(+1.67%)
Feb 05, 2018	62.01	63.99	58.85	59.82	966,582	-3.05(-4.85%)
Feb 02, 2018	61.15	64.74	61.13	62.87	1,013,627	+0.85(+1.37%)

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.