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 (%)
May 29, 2020 72.54 73.35 69.54 72.26 777,700 -0.48(-0.66%)
May 28, 2020 74.83 75.61 72.29 72.74 836,298 -1.69(-2.27%)
May 27, 2020 76.14 76.89 72.73 74.43 847,601 -2.04(-2.67%)
May 26, 2020 82.14 82.96 76.10 76.47 1,451,885 -4.04(-5.02%)
May 22, 2020 80.01 81.62 76.31 80.51 3,276,900 -11.99(-12.96%)
May 21, 2020 92.14 94.50 90.13 92.50 471,582 +0.46(+0.50%)
May 20, 2020 88.50 92.08 87.54 92.04 578,447 +4.99(+5.73%)
May 19, 2020 86.05 87.73 85.45 87.05 516,285 +0.92(+1.07%)
May 18, 2020 86.37 88.08 84.77 86.13 524,163 +1.52(+1.80%)
May 15, 2020 82.15 84.97 80.75 84.61 479,000 +1.83(+2.21%)
May 14, 2020 84.03 85.05 81.57 82.78 687,367 -2.30(-2.70%)
May 13, 2020 89.15 91.38 83.27 85.08 859,880 -3.97(-4.46%)
May 12, 2020 91.62 95.98 89.04 89.05 1,086,772 -1.39(-1.54%)
May 11, 2020 88.33 92.25 88.30 90.44 716,332 +2.64(+3.01%)
May 08, 2020 86.34 88.99 85.17 87.80 425,500 +2.97(+3.50%)
May 07, 2020 91.04 91.04 84.30 84.83 435,202 -3.55(-4.02%)
May 06, 2020 86.13 91.26 83.86 88.38 1,143,768 +8.03(+9.99%)
May 05, 2020 80.12 82.10 79.00 80.35 586,083 +1.71(+2.17%)
May 04, 2020 76.66 78.74 75.37 78.64 761,907 +1.64(+2.13%)
May 01, 2020 81.00 81.00 74.85 77.00 551,600 -4.92(-6.01%)
Apr 30, 2020 83.75 85.03 81.52 81.92 422,924 -1.77(-2.11%)
Apr 29, 2020 84.71 85.15 82.62 83.69 432,116 +1.07(+1.30%)
Apr 28, 2020 88.92 89.00 82.37 82.62 453,745 -4.10(-4.73%)
Apr 27, 2020 85.95 88.59 84.20 86.72 534,815 +3.22(+3.86%)
Apr 24, 2020 81.72 83.63 79.44 83.50 399,800 +2.97(+3.69%)
Apr 23, 2020 81.40 83.00 79.91 80.53 382,639 -0.14(-0.17%)
Apr 22, 2020 83.17 83.49 80.06 80.67 357,032 -0.14(-0.17%)
Apr 21, 2020 80.93 83.30 79.20 80.81 545,731 -1.80(-2.18%)
Apr 20, 2020 80.70 86.03 80.30 82.61 934,893 +1.34(+1.65%)
Apr 17, 2020 77.00 82.42 77.00 81.27 1,109,100 +6.62(+8.87%)
Apr 16, 2020 73.55 78.62 73.12 74.65 812,942 +2.92(+4.07%)
Apr 15, 2020 70.00 73.43 68.57 71.73 405,977 -0.91(-1.25%)
Apr 14, 2020 71.67 73.99 70.22 72.64 411,905 +3.29(+4.74%)
Apr 13, 2020 68.95 69.73 66.91 69.35 412,447 +0.09(+0.13%)
Apr 09, 2020 68.85 70.94 66.83 69.26 414,500 +2.21(+3.30%)
Apr 08, 2020 64.88 67.67 63.53 67.05 463,321 +4.14(+6.58%)
Apr 07, 2020 65.67 67.57 62.42 62.91 751,077 +0.06(+0.10%)
Apr 06, 2020 61.52 63.27 60.11 62.85 625,403 +4.10(+6.98%)
Apr 03, 2020 60.12 61.37 57.00 58.75 345,300 -1.43(-2.38%)
Apr 02, 2020 59.03 61.97 57.69 60.18 483,615 +1.78(+3.05%)
Apr 01, 2020 61.64 61.64 57.50 58.40 444,112 -4.56(-7.24%)
Mar 31, 2020 64.76 65.38 61.67 62.96 573,575 -2.07(-3.18%)
Mar 30, 2020 65.01 66.90 62.88 65.03 345,588 -0.04(-0.06%)
Mar 27, 2020 64.93 67.64 62.00 65.07 500,200 -2.63(-3.88%)
Mar 26, 2020 62.41 71.80 62.15 67.70 749,584 +5.69(+9.18%)
Mar 25, 2020 58.52 63.93 57.50 62.01 682,735 +3.97(+6.84%)
Mar 24, 2020 58.00 59.99 54.50 58.04 576,435 +3.11(+5.66%)
Mar 23, 2020 52.85 55.98 49.14 54.93 577,053 +2.16(+4.09%)
Mar 20, 2020 56.24 59.93 51.39 52.77 998,100 -4.38(-7.66%)
Mar 19, 2020 48.51 57.56 48.50 57.15 802,530 +8.80(+18.20%)
Mar 18, 2020 52.47 57.36 47.57 48.35 1,007,441 -7.79(-13.88%)
Mar 17, 2020 55.97 59.54 52.24 56.14 984,986 +1.45(+2.65%)
Mar 16, 2020 61.07 64.96 54.68 54.69 952,208 -17.13(-23.85%)
Mar 13, 2020 70.01 72.00 60.77 71.82 767,600 +5.72(+8.65%)
Mar 12, 2020 71.71 72.47 65.34 66.10 878,700 -11.50(-14.82%)
Mar 11, 2020 86.73 89.00 76.80 77.60 853,907 -11.12(-12.53%)
Mar 10, 2020 87.11 88.76 82.75 88.72 533,875 +4.19(+4.96%)
Mar 09, 2020 84.40 90.11 83.13 84.53 628,588 -6.88(-7.53%)
Mar 06, 2020 91.00 92.51 88.45 91.41 518,200 -2.24(-2.39%)
Mar 05, 2020 93.01 98.03 91.11 93.65 409,982 -1.45(-1.52%)
Mar 04, 2020 96.00 96.08 92.66 95.10 681,336 +0.90(+0.96%)
Mar 03, 2020 92.25 96.50 90.83 94.20 559,710 +2.14(+2.32%)
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.