Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.68 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 208.08 210.00 196.67 201.03 2,367,714 +30.34(+17.77%)
Jan 29, 2015 171.33 171.90 163.50 170.69 518,550 +1.13(+0.67%)
Jan 28, 2015 184.70 184.70 168.21 169.56 468,488 -14.48(-7.87%)
Jan 27, 2015 170.81 185.00 170.05 184.04 684,084 +9.41(+5.39%)
Jan 26, 2015 166.85 177.50 165.89 174.63 610,937 +8.87(+5.35%)
Jan 23, 2015 155.89 166.13 154.31 165.76 353,856 +8.80(+5.61%)
Jan 22, 2015 160.00 163.65 154.00 156.96 387,071 -4.06(-2.52%)
Jan 21, 2015 156.00 175.00 155.70 161.03 743,597 +4.33(+2.76%)
Jan 20, 2015 151.32 157.89 146.24 156.70 390,068 +6.06(+4.02%)
Jan 16, 2015 146.47 151.45 146.05 150.64 803,825 +3.22(+2.18%)
Jan 15, 2015 154.52 157.57 144.79 147.42 454,910 -6.76(-4.38%)
Jan 14, 2015 149.39 160.92 149.00 154.18 457,579 +1.48(+0.97%)
Jan 13, 2015 149.21 160.64 148.54 152.70 742,170 +6.52(+4.46%)
Jan 12, 2015 150.01 152.70 145.15 146.18 324,756 -3.82(-2.55%)
Jan 09, 2015 152.20 153.76 145.10 150.00 419,318 -1.04(-0.69%)
Jan 08, 2015 159.38 160.94 145.00 151.04 765,226 -6.26(-3.98%)
Jan 07, 2015 162.99 164.98 156.50 157.30 533,271 -2.71(-1.69%)
Jan 06, 2015 175.00 175.00 155.17 160.01 1,232,205 -16.99(-9.60%)
Jan 05, 2015 157.51 178.18 157.47 177.00 1,075,644 +17.51(+10.98%)
Jan 02, 2015 154.45 160.99 154.45 159.49 323,550 +3.49(+2.24%)
Dec 31, 2014 155.14 156.00 156.00 156.00 224,600 -0.11(-0.07%)
Dec 30, 2014 152.65 157.45 152.65 156.11 282,811 +2.02(+1.31%)
Dec 29, 2014 154.08 157.62 151.97 154.09 291,047 -1.63(-1.05%)
Dec 26, 2014 150.00 156.21 150.00 155.72 182,722 +4.23(+2.79%)
Dec 24, 2014 144.19 151.49 151.49 151.49 211,700 +5.85(+4.02%)
Dec 23, 2014 155.68 156.51 141.00 145.64 667,411 -10.36(-6.64%)
Dec 22, 2014 157.55 158.20 152.79 156.00 449,832 -0.63(-0.40%)
Dec 19, 2014 149.41 158.18 148.41 156.63 1,240,328 +6.49(+4.32%)
Dec 18, 2014 144.83 150.50 143.75 150.14 663,787 +9.43(+6.70%)
Dec 17, 2014 129.64 141.94 129.30 140.71 592,484 +11.41(+8.82%)
Dec 16, 2014 133.12 135.99 128.60 129.30 553,435 -4.61(-3.44%)
Dec 15, 2014 139.86 141.79 133.35 133.91 429,273 -3.78(-2.75%)
Dec 12, 2014 138.75 141.27 137.01 137.69 336,238 -2.48(-1.77%)
Dec 11, 2014 143.11 145.69 137.12 140.17 385,734 -0.88(-0.62%)
Dec 10, 2014 144.16 147.22 140.00 141.05 361,764 -4.98(-3.41%)
Dec 09, 2014 139.57 148.80 138.05 146.03 464,666 +4.26(+3.00%)
Dec 08, 2014 141.91 148.17 140.51 141.77 574,382 -1.87(-1.30%)
Dec 05, 2014 141.00 144.79 137.54 143.64 555,397 +5.62(+4.07%)
Dec 04, 2014 139.99 146.22 135.33 138.02 688,086 +1.02(+0.74%)
Dec 03, 2014 131.50 137.08 128.50 137.00 737,587 +0.81(+0.59%)
Dec 02, 2014 134.76 139.34 134.51 136.19 670,256 +3.15(+2.37%)
Dec 01, 2014 142.00 143.99 131.90 133.04 867,562 -10.69(-7.44%)
Nov 28, 2014 150.45 150.60 143.36 143.73 399,066 -6.72(-4.47%)
Nov 26, 2014 148.74 150.45 150.45 150.45 285,700 +1.25(+0.84%)
Nov 25, 2014 153.70 154.26 145.22 149.20 632,627 -5.80(-3.74%)
Nov 24, 2014 154.34 155.81 152.04 155.00 415,123 +0.13(+0.08%)
Nov 21, 2014 158.33 158.70 154.10 154.87 357,868 -1.13(-0.72%)
Nov 20, 2014 155.00 157.49 150.50 156.00 409,019 +0.07(+0.04%)
Nov 19, 2014 160.69 161.91 155.15 155.93 420,440 -6.57(-4.04%)
Nov 18, 2014 157.07 165.23 157.07 162.50 454,393 +4.40(+2.78%)
Nov 17, 2014 160.00 162.99 154.34 158.10 539,276 -4.48(-2.76%)
Nov 14, 2014 158.02 164.35 154.51 162.58 700,270 +3.72(+2.34%)
Nov 13, 2014 162.96 164.50 154.00 158.86 770,854 -4.10(-2.52%)
Nov 12, 2014 171.25 171.38 152.51 162.96 1,421,477 -10.17(-5.87%)
Nov 11, 2014 182.66 184.98 170.80 173.13 990,141 -3.22(-1.82%)
Nov 10, 2014 175.95 182.00 172.60 176.34 1,016,491 +3.75(+2.18%)
Nov 07, 2014 199.03 208.90 162.06 172.59 4,035,514 -74.39(-30.12%)
Nov 06, 2014 251.00 252.50 245.00 246.98 405,600 +1.04(+0.42%)
Nov 05, 2014 262.07 262.07 245.01 245.94 488,247 -14.91(-5.72%)
Nov 04, 2014 256.22 262.50 251.00 260.85 294,469 +4.29(+1.67%)
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.