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, 2019	102.60	106.00	98.61	99.74	2,821,391	+6.98(+7.52%)
Feb 27, 2019	92.17	93.21	91.54	92.76	820,924	+0.00(+0.00%)
Feb 26, 2019	93.21	94.20	91.50	92.76	764,685	-1.48(-1.57%)
Feb 25, 2019	95.47	95.91	93.17	94.24	1,353,854	+0.89(+0.95%)
Feb 22, 2019	91.15	95.11	88.27	93.35	2,979,600	+1.52(+1.66%)
Feb 21, 2019	97.47	98.64	90.55	91.83	4,259,901	-7.20(-7.27%)
Feb 20, 2019	119.40	119.44	98.55	99.03	5,861,624	-18.54(-15.77%)
Feb 19, 2019	131.67	131.87	115.30	117.57	6,525,468	+6.75(+6.09%)
Feb 15, 2019	111.51	112.50	108.90	110.82	576,400	-0.38(-0.34%)
Feb 14, 2019	109.57	111.75	108.64	111.20	421,349	+0.85(+0.77%)
Feb 13, 2019	111.73	113.45	109.73	110.35	605,367	-0.70(-0.63%)
Feb 12, 2019	119.22	120.42	107.69	111.05	1,767,244	-6.29(-5.36%)
Feb 11, 2019	119.22	119.29	115.50	117.34	523,290	-1.56(-1.31%)
Feb 08, 2019	115.34	120.00	114.55	118.90	500,000	+2.67(+2.30%)
Feb 07, 2019	117.94	118.01	114.00	116.23	559,820	-2.44(-2.06%)
Feb 06, 2019	119.77	120.50	117.19	118.67	580,434	-0.97(-0.81%)
Feb 05, 2019	120.46	122.32	119.03	119.64	506,425	-0.33(-0.28%)
Feb 04, 2019	121.57	123.91	118.81	119.97	885,407	+3.35(+2.87%)

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.