Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 185.05 186.87 173.57 176.51 296,353 -8.23(-4.45%)
Nov 27, 2015 184.72 185.86 182.07 184.74 143,486 +0.99(+0.54%)
Nov 25, 2015 182.63 183.75 183.75 183.75 303,300 +0.13(+0.07%)
Nov 24, 2015 181.70 186.00 177.04 183.62 412,862 +1.45(+0.80%)
Nov 23, 2015 170.44 185.50 170.25 182.17 434,246 +11.48(+6.73%)
Nov 20, 2015 167.00 172.00 165.03 170.69 377,050 +3.05(+1.82%)
Nov 19, 2015 168.90 169.55 163.10 167.64 355,970 -0.82(-0.49%)
Nov 18, 2015 170.46 171.72 163.50 168.46 577,106 +0.01(+0.01%)
Nov 17, 2015 174.19 177.38 168.01 168.45 591,212 -5.88(-3.37%)
Nov 16, 2015 179.49 182.81 170.00 174.33 732,129 -6.68(-3.69%)
Nov 13, 2015 181.08 189.39 177.58 181.01 422,878 -0.90(-0.49%)
Nov 12, 2015 181.19 192.50 177.77 181.91 574,392 -0.04(-0.02%)
Nov 11, 2015 206.59 208.29 180.23 181.95 1,017,544 -24.02(-11.66%)
Nov 10, 2015 192.61 217.99 190.47 205.97 1,335,090 +13.68(+7.11%)
Nov 09, 2015 178.29 194.65 174.01 192.29 599,555 +15.59(+8.82%)
Nov 06, 2015 180.32 182.11 174.00 176.70 427,718 -3.85(-2.13%)
Nov 05, 2015 184.32 184.32 175.00 180.55 467,692 -4.18(-2.26%)
Nov 04, 2015 182.30 186.70 177.38 184.73 412,521 +3.08(+1.70%)
Nov 03, 2015 169.10 184.76 167.83 181.65 547,985 +12.45(+7.36%)
Nov 02, 2015 156.62 169.43 156.62 169.20 700,217 +12.00(+7.63%)
Oct 30, 2015 164.94 165.75 154.29 157.20 570,433 -7.75(-4.70%)
Oct 29, 2015 160.65 167.17 152.51 164.95 1,125,209 +0.82(+0.50%)
Oct 28, 2015 139.52 164.99 139.00 164.13 2,527,886 -3.51(-2.09%)
Oct 27, 2015 167.21 168.49 160.46 167.64 606,205 -0.34(-0.20%)
Oct 26, 2015 167.00 173.00 165.78 167.98 340,673 -0.02(-0.01%)
Oct 23, 2015 175.82 176.99 165.71 168.00 506,470 -4.96(-2.87%)
Oct 22, 2015 175.15 185.07 169.00 172.96 425,706 -0.97(-0.56%)
Oct 21, 2015 179.13 180.10 168.15 173.93 268,009 -2.90(-1.64%)
Oct 20, 2015 182.22 185.19 174.38 176.83 311,335 -7.52(-4.08%)
Oct 19, 2015 183.03 190.86 179.00 184.35 214,094 +3.12(+1.72%)
Oct 16, 2015 180.08 185.91 176.89 181.23 498,322 +1.94(+1.08%)
Oct 15, 2015 169.06 181.50 167.51 179.29 312,181 +9.36(+5.51%)
Oct 14, 2015 170.50 173.84 166.06 169.93 255,444 +0.42(+0.25%)
Oct 13, 2015 173.77 178.45 169.42 169.51 303,067 -5.05(-2.89%)
Oct 12, 2015 183.72 183.72 174.32 174.56 318,889 -7.34(-4.04%)
Oct 09, 2015 191.81 193.56 180.40 181.90 374,353 -8.81(-4.62%)
Oct 08, 2015 179.90 194.98 178.76 190.71 549,010 +11.20(+6.24%)
Oct 07, 2015 167.03 182.72 163.84 179.51 408,755 +13.29(+8.00%)
Oct 06, 2015 171.29 174.74 165.37 166.22 412,571 -6.34(-3.67%)
Oct 05, 2015 174.47 179.82 170.95 172.56 380,213 +0.62(+0.36%)
Oct 02, 2015 157.59 172.26 157.00 171.94 356,801 +10.78(+6.69%)
Oct 01, 2015 163.39 166.99 158.28 161.16 421,344 -4.70(-2.83%)
Sep 30, 2015 162.57 167.90 158.60 165.86 420,060 +7.54(+4.76%)
Sep 29, 2015 161.40 174.17 155.48 158.32 826,392 -1.96(-1.22%)
Sep 28, 2015 169.74 169.98 156.01 160.28 619,881 -9.56(-5.63%)
Sep 25, 2015 179.70 180.73 160.00 169.84 493,474 -7.98(-4.49%)
Sep 24, 2015 181.25 183.48 173.28 177.82 342,983 -4.43(-2.43%)
Sep 23, 2015 181.32 187.00 178.36 182.25 239,758 +0.93(+0.51%)
Sep 22, 2015 179.87 185.73 176.45 181.32 391,820 -0.84(-0.46%)
Sep 21, 2015 194.82 196.87 181.59 182.16 420,029 -11.91(-6.14%)
Sep 18, 2015 188.97 195.71 187.89 194.07 503,029 +1.61(+0.84%)
Sep 17, 2015 186.00 193.49 181.47 192.46 376,998 +7.49(+4.05%)
Sep 16, 2015 190.51 193.65 183.86 184.97 361,509 -4.39(-2.32%)
Sep 15, 2015 192.85 193.07 187.02 189.36 565,729 -4.49(-2.32%)
Sep 14, 2015 198.50 199.05 190.53 193.85 354,682 -3.63(-1.84%)
Sep 11, 2015 192.28 198.80 191.90 197.48 320,215 +4.66(+2.42%)
Sep 10, 2015 192.14 201.20 188.77 192.82 441,161 +1.05(+0.55%)
Sep 09, 2015 197.63 199.91 191.00 191.77 394,687 -3.51(-1.80%)
Sep 08, 2015 188.52 195.69 185.68 195.28 382,417 +10.93(+5.93%)
Sep 04, 2015 183.74 184.35 184.35 184.35 184,500 -1.85(-0.99%)
Sep 03, 2015 191.08 194.00 185.31 186.20 253,886 -4.07(-2.14%)
Sep 02, 2015 188.00 190.79 183.02 190.27 265,808 +7.77(+4.26%)
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.