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, 2015 195.78 197.87 187.00 189.76 391,458 +0.81(+0.43%)
Aug 28, 2015 187.78 193.75 185.22 188.95 184,828 -0.39(-0.21%)
Aug 27, 2015 188.87 191.48 185.79 189.34 279,273 +4.37(+2.36%)
Aug 26, 2015 182.56 187.50 170.83 184.97 532,235 +8.53(+4.83%)
Aug 25, 2015 189.68 194.66 175.90 176.44 488,065 -3.26(-1.81%)
Aug 24, 2015 165.00 193.43 150.00 179.70 694,286 -11.00(-5.77%)
Aug 21, 2015 189.89 197.41 186.01 190.70 497,724 -2.89(-1.49%)
Aug 20, 2015 206.58 207.31 193.45 193.59 541,069 -14.79(-7.10%)
Aug 19, 2015 209.95 211.35 207.01 208.38 228,230 -2.84(-1.34%)
Aug 18, 2015 212.93 214.85 210.11 211.22 256,617 -2.98(-1.39%)
Aug 17, 2015 209.37 214.38 207.57 214.20 230,559 +1.56(+0.73%)
Aug 14, 2015 209.71 213.97 203.29 212.64 376,491 -1.35(-0.63%)
Aug 13, 2015 223.09 225.12 208.88 213.99 799,967 -18.33(-7.89%)
Aug 12, 2015 232.52 236.97 225.60 232.32 247,651 -4.82(-2.03%)
Aug 11, 2015 240.72 247.99 232.35 237.14 1,153,672 -5.40(-2.23%)
Aug 10, 2015 237.00 244.68 237.00 242.54 232,770 +6.08(+2.57%)
Aug 07, 2015 239.32 243.23 228.10 236.46 280,282 -3.52(-1.47%)
Aug 06, 2015 258.00 259.89 238.00 239.98 438,238 -20.15(-7.75%)
Aug 05, 2015 262.21 266.30 259.20 260.13 238,571 +0.04(+0.02%)
Aug 04, 2015 258.66 262.58 258.00 260.09 126,223 +0.48(+0.18%)
Aug 03, 2015 261.17 265.91 256.02 259.61 203,896 -4.20(-1.59%)
Jul 31, 2015 261.51 267.92 260.00 263.81 208,566 +2.01(+0.77%)
Jul 30, 2015 268.69 269.02 260.57 261.80 254,246 -7.67(-2.85%)
Jul 29, 2015 274.68 276.19 266.00 269.47 250,166 -5.47(-1.99%)
Jul 28, 2015 266.20 275.27 265.10 274.94 210,095 +8.87(+3.33%)
Jul 27, 2015 271.85 272.16 262.48 266.07 197,328 -6.98(-2.56%)
Jul 24, 2015 277.32 285.00 272.78 273.05 247,910 -6.95(-2.48%)
Jul 23, 2015 269.23 282.36 269.23 280.00 364,373 +10.69(+3.97%)
Jul 22, 2015 268.38 272.34 265.91 269.31 206,717 -2.01(-0.74%)
Jul 21, 2015 278.50 278.50 265.77 271.32 413,300 -5.83(-2.10%)
Jul 20, 2015 279.01 280.00 273.00 277.15 244,157 -0.46(-0.17%)
Jul 17, 2015 275.89 279.00 269.81 277.61 485,815 +4.61(+1.69%)
Jul 16, 2015 258.46 273.28 258.46 273.00 498,750 +14.62(+5.66%)
Jul 15, 2015 259.10 264.21 256.18 258.38 274,637 +1.73(+0.67%)
Jul 14, 2015 247.00 259.40 247.00 256.65 461,941 +10.86(+4.42%)
Jul 13, 2015 250.15 252.52 245.15 245.79 247,459 -1.92(-0.78%)
Jul 10, 2015 247.75 252.98 246.21 247.71 300,486 +4.45(+1.83%)
Jul 09, 2015 238.32 245.96 236.75 243.26 200,779 +8.32(+3.54%)
Jul 08, 2015 238.92 240.00 234.51 234.94 205,207 -6.23(-2.58%)
Jul 07, 2015 240.68 242.99 235.02 241.17 170,205 +1.65(+0.69%)
Jul 06, 2015 238.55 243.99 237.18 239.52 350,329 -1.65(-0.68%)
Jul 02, 2015 236.13 241.17 241.17 241.17 212,500 +3.94(+1.66%)
Jul 01, 2015 242.10 243.19 235.06 237.23 365,788 -4.15(-1.72%)
Jun 30, 2015 245.32 250.00 232.19 241.38 391,370 +0.99(+0.41%)
Jun 29, 2015 252.00 254.47 239.33 240.39 388,444 -15.31(-5.99%)
Jun 26, 2015 262.81 265.40 252.84 255.70 424,659 -6.11(-2.33%)
Jun 25, 2015 261.84 266.70 260.98 261.81 276,322 +0.36(+0.14%)
Jun 24, 2015 263.98 265.17 259.49 261.45 244,681 -3.41(-1.29%)
Jun 23, 2015 265.68 267.98 259.51 264.86 236,802 +0.23(+0.09%)
Jun 22, 2015 265.14 269.45 263.34 264.63 215,623 +0.82(+0.31%)
Jun 19, 2015 262.47 264.60 257.57 263.81 393,295 +2.88(+1.10%)
Jun 18, 2015 254.81 262.49 252.32 260.93 529,075 +7.05(+2.78%)
Jun 17, 2015 250.75 260.87 250.21 253.88 411,349 +4.54(+1.82%)
Jun 16, 2015 243.68 256.55 243.30 249.34 388,004 +4.98(+2.04%)
Jun 15, 2015 242.00 248.58 239.21 244.36 263,472 +0.06(+0.02%)
Jun 12, 2015 246.45 249.15 241.45 244.30 384,907 -3.53(-1.42%)
Jun 11, 2015 241.60 249.31 237.10 247.83 400,029 +6.31(+2.61%)
Jun 10, 2015 238.21 241.76 232.28 241.52 424,190 +2.81(+1.18%)
Jun 09, 2015 242.07 244.97 235.88 238.71 327,334 -7.51(-3.05%)
Jun 08, 2015 250.43 250.83 241.95 246.22 484,049 -1.59(-0.64%)
Jun 05, 2015 243.50 251.45 239.00 247.81 565,106 +4.61(+1.90%)
Jun 04, 2015 247.00 250.00 239.67 243.20 521,428 -4.82(-1.94%)
Jun 03, 2015 252.70 253.00 247.00 248.02 482,042 -3.65(-1.45%)
Jun 02, 2015 256.40 257.00 251.01 251.67 293,856 -6.12(-2.37%)
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.