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 (%)
Oct 31, 2014 261.11 264.92 255.26 258.39 329,253 +1.66(+0.65%)
Oct 30, 2014 249.19 259.89 247.79 256.73 243,827 +6.40(+2.56%)
Oct 29, 2014 246.60 251.87 243.00 250.33 199,680 +3.74(+1.52%)
Oct 28, 2014 245.00 254.00 240.81 246.59 296,391 +3.50(+1.44%)
Oct 27, 2014 237.32 244.39 237.65 243.09 231,967 +5.44(+2.29%)
Oct 24, 2014 230.36 244.00 227.99 237.65 354,537 +8.16(+3.56%)
Oct 23, 2014 228.93 234.75 225.00 229.49 262,738 +4.98(+2.22%)
Oct 22, 2014 228.03 228.03 219.02 224.51 311,124 -1.20(-0.53%)
Oct 21, 2014 230.85 236.95 221.01 225.71 326,956 -5.62(-2.43%)
Oct 20, 2014 223.93 239.50 223.51 231.33 511,032 +6.88(+3.07%)
Oct 17, 2014 222.71 231.99 216.75 224.45 1,092,863 +7.81(+3.61%)
Oct 16, 2014 195.46 218.48 192.88 216.64 910,667 +18.56(+9.37%)
Oct 15, 2014 180.25 198.69 176.13 198.08 664,420 +11.86(+6.37%)
Oct 14, 2014 193.65 196.61 183.55 186.22 454,310 -5.28(-2.76%)
Oct 13, 2014 205.00 206.05 188.10 191.50 605,206 -12.60(-6.17%)
Oct 10, 2014 223.65 226.31 207.00 204.10 762,379 -23.63(-10.38%)
Oct 09, 2014 219.50 228.98 219.15 227.73 563,907 +6.61(+2.99%)
Oct 08, 2014 213.35 225.40 211.50 221.12 779,457 -1.60(-0.72%)
Oct 07, 2014 234.48 234.89 222.25 222.72 360,591 -9.02(-3.89%)
Oct 06, 2014 246.70 249.16 227.30 231.74 364,338 -12.69(-5.19%)
Oct 03, 2014 239.08 245.08 236.22 244.43 250,449 +8.82(+3.74%)
Oct 02, 2014 230.48 238.33 223.49 235.61 303,173 +5.82(+2.53%)
Oct 01, 2014 233.00 235.61 225.53 229.79 374,563 -6.90(-2.92%)
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%)
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.