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 (%)
Sep 30, 2014 241.08 243.89 236.00 236.69 234,206 -3.65(-1.52%)
Sep 29, 2014 242.61 246.50 239.21 240.34 232,059 -5.50(-2.24%)
Sep 26, 2014 246.08 250.80 244.00 245.84 149,766 -0.67(-0.27%)
Sep 25, 2014 256.84 256.95 243.25 246.51 293,790 -9.45(-3.69%)
Sep 24, 2014 250.00 257.55 246.01 255.96 257,366 +8.21(+3.31%)
Sep 23, 2014 244.54 251.58 242.00 247.75 275,628 +0.51(+0.21%)
Sep 22, 2014 258.00 258.45 242.00 247.24 364,054 -10.81(-4.19%)
Sep 19, 2014 266.75 269.00 253.97 258.05 562,189 -8.83(-3.31%)
Sep 18, 2014 271.57 274.09 265.00 266.88 160,027 -4.09(-1.51%)
Sep 17, 2014 270.00 274.67 269.01 270.97 182,130 +1.18(+0.44%)
Sep 16, 2014 265.95 271.98 261.21 269.79 213,361 +1.38(+0.51%)
Sep 15, 2014 286.75 287.80 265.22 268.41 513,850 -19.80(-6.87%)
Sep 12, 2014 292.92 292.92 285.46 288.21 177,569 -4.64(-1.58%)
Sep 11, 2014 285.20 293.25 285.02 292.85 218,710 +4.94(+1.72%)
Sep 10, 2014 280.50 289.00 278.55 287.91 207,773 +4.82(+1.70%)
Sep 09, 2014 284.51 287.70 282.00 283.09 150,978 -3.43(-1.20%)
Sep 08, 2014 284.30 287.01 279.42 286.52 214,291 +0.36(+0.13%)
Sep 05, 2014 293.39 293.39 285.10 286.16 239,394 -0.54(-0.19%)
Sep 04, 2014 288.94 290.00 284.06 286.70 292,856 -1.59(-0.55%)
Sep 03, 2014 287.20 289.78 282.52 288.29 272,806 +1.20(+0.42%)
Sep 02, 2014 289.59 290.43 284.50 287.09 298,948 -2.63(-0.91%)
Aug 29, 2014 290.05 289.72 289.72 289.72 322,800 +0.62(+0.21%)
Aug 28, 2014 292.15 298.75 288.51 289.10 244,353 -6.17(-2.09%)
Aug 27, 2014 299.00 299.81 292.45 295.27 228,547 -4.63(-1.54%)
Aug 26, 2014 302.00 304.34 297.25 299.90 433,265 +5.34(+1.81%)
Aug 25, 2014 294.25 299.50 291.52 294.56 524,268 +7.45(+2.59%)
Aug 22, 2014 280.20 288.50 276.00 287.11 241,955 +6.59(+2.35%)
Aug 21, 2014 287.46 287.99 278.29 280.52 231,193 -3.57(-1.26%)
Aug 20, 2014 283.37 293.00 283.00 284.09 274,556 -1.47(-0.51%)
Aug 19, 2014 281.98 291.19 280.42 285.56 283,244 +0.76(+0.27%)
Aug 18, 2014 280.00 288.54 273.00 284.80 505,046 +0.10(+0.03%)
Aug 15, 2014 288.00 293.99 283.59 284.70 586,794 -11.66(-3.93%)
Aug 14, 2014 308.00 308.24 291.78 296.36 991,109 -11.25(-3.66%)
Aug 13, 2014 276.53 310.77 272.46 307.61 1,876,719 +31.09(+11.24%)
Aug 12, 2014 345.62 347.00 274.00 276.52 6,085,568 +39.34(+16.59%)
Aug 11, 2014 239.49 240.00 233.50 237.18 815,509 +2.58(+1.10%)
Aug 08, 2014 220.07 237.45 220.07 234.60 358,406 +11.81(+5.30%)
Aug 07, 2014 224.08 226.70 220.27 222.79 205,940 -0.69(-0.31%)
Aug 06, 2014 224.15 227.54 221.31 223.48 233,909 -3.56(-1.57%)
Aug 05, 2014 227.85 232.66 225.02 227.04 201,873 -0.50(-0.22%)
Aug 04, 2014 230.97 233.05 225.63 227.54 160,665 -1.49(-0.65%)
Aug 01, 2014 230.36 233.38 222.51 229.03 209,068 -3.33(-1.43%)
Jul 31, 2014 237.29 238.21 230.12 232.36 215,821 -8.19(-3.40%)
Jul 30, 2014 243.41 248.27 237.16 240.55 436,282 +6.41(+2.74%)
Jul 29, 2014 225.50 238.56 225.50 234.14 317,298 +10.15(+4.53%)
Jul 28, 2014 220.02 225.00 217.20 223.99 193,627 +2.99(+1.35%)
Jul 25, 2014 224.20 226.90 220.00 221.00 201,725 -6.49(-2.85%)
Jul 24, 2014 232.61 232.90 226.00 227.49 173,613 -4.36(-1.88%)
Jul 23, 2014 231.21 234.99 225.45 231.85 423,532 +8.85(+3.97%)
Jul 22, 2014 219.49 226.00 219.00 223.00 246,775 +4.86(+2.23%)
Jul 21, 2014 215.97 218.43 213.05 218.14 191,276 -0.58(-0.27%)
Jul 18, 2014 211.97 219.25 208.00 218.72 344,231 +8.36(+3.97%)
Jul 17, 2014 216.00 220.66 209.22 210.36 476,540 -7.72(-3.54%)
Jul 16, 2014 222.03 222.97 217.05 218.08 327,017 -2.09(-0.95%)
Jul 15, 2014 226.00 227.67 218.50 220.17 442,490 -5.89(-2.61%)
Jul 14, 2014 236.61 236.69 225.07 226.06 412,190 +3.86(+1.74%)
Jul 11, 2014 223.50 225.47 219.17 222.20 214,300 -1.20(-0.54%)
Jul 10, 2014 217.00 227.20 215.23 223.40 409,165 -3.55(-1.56%)
Jul 09, 2014 224.17 227.43 215.63 226.95 442,054 +3.94(+1.77%)
Jul 08, 2014 236.50 237.51 220.57 223.01 683,117 -14.51(-6.11%)
Jul 07, 2014 242.11 244.85 235.52 237.52 325,825 -7.46(-3.05%)
Jul 03, 2014 249.38 244.98 244.98 244.98 171,900 -1.23(-0.50%)
Jul 02, 2014 245.96 255.78 245.35 246.21 476,257 -1.92(-0.78%)
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.