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 (%)
Apr 29, 2022	15.74	16.27	15.64	15.71	736,011	-0.19(-1.19%)
Apr 28, 2022	15.86	16.07	15.13	15.90	448,268	+0.22(+1.40%)
Apr 27, 2022	15.64	15.98	15.41	15.68	448,758	+0.00(+0.00%)
Apr 26, 2022	16.55	16.81	15.53	15.68	878,426	-1.05(-6.28%)
Apr 25, 2022	15.96	16.87	15.96	16.73	396,567	+0.45(+2.76%)
Apr 22, 2022	15.77	16.39	15.77	16.28	486,041	+0.43(+2.71%)
Apr 21, 2022	16.48	16.61	15.54	15.85	541,189	-0.55(-3.35%)
Apr 20, 2022	16.54	16.74	15.96	16.40	711,299	-0.22(-1.32%)
Apr 19, 2022	16.59	16.91	16.23	16.62	438,393	+0.12(+0.73%)
Apr 18, 2022	16.51	16.75	16.08	16.50	813,925	+0.03(+0.18%)
Apr 14, 2022	17.39	17.48	16.47	16.47	457,690	-1.10(-6.26%)
Apr 13, 2022	17.37	17.88	17.35	17.57	537,383	+0.34(+1.97%)
Apr 12, 2022	17.12	17.71	17.02	17.23	523,985	+0.04(+0.23%)
Apr 11, 2022	17.25	17.72	17.03	17.19	452,192	-0.42(-2.39%)
Apr 08, 2022	17.52	17.89	17.07	17.61	431,451	+0.02(+0.11%)
Apr 07, 2022	17.68	18.16	17.30	17.59	669,430	-0.24(-1.35%)
Apr 06, 2022	17.36	18.02	17.24	17.83	905,492	+0.31(+1.77%)
Apr 05, 2022	17.81	18.30	17.37	17.52	855,081	-0.47(-2.61%)
Apr 04, 2022	17.20	18.00	16.97	17.99	739,887	+0.94(+5.51%)

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.