Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.25 +0.16 (+1.14%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 13.72 14.28 13.53 14.09 1,842,397 +0.61(+4.53%)
Oct 03, 2022 14.32 14.32 13.47 13.48 1,335,771 -0.47(-3.37%)
Sep 30, 2022 14.90 14.97 12.94 13.95 6,574,694 -2.46(-14.99%)
Sep 29, 2022 16.99 17.03 16.40 16.41 552,977 -0.62(-3.64%)
Sep 28, 2022 17.00 17.40 16.22 17.03 764,303 +0.36(+2.16%)
Sep 27, 2022 15.97 16.80 15.73 16.67 867,361 +1.09(+7.00%)
Sep 26, 2022 15.29 16.15 15.29 15.58 1,080,285 +0.34(+2.23%)
Sep 23, 2022 14.94 15.29 14.42 15.24 893,553 +0.00(+0.00%)
Sep 22, 2022 14.85 15.34 14.20 15.24 1,151,498 +0.39(+2.63%)
Sep 21, 2022 17.57 17.62 14.25 14.85 2,991,249 -3.01(-16.85%)
Sep 20, 2022 17.11 19.20 16.08 17.86 1,553,102 +0.70(+4.08%)
Sep 19, 2022 17.58 17.72 16.57 17.16 841,700 -0.44(-2.50%)
Sep 16, 2022 17.49 17.72 17.03 17.60 1,238,331 +0.03(+0.17%)
Sep 15, 2022 17.12 17.66 16.75 17.57 479,624 +0.43(+2.51%)
Sep 14, 2022 17.03 17.42 16.65 17.14 694,695 +0.32(+1.90%)
Sep 13, 2022 17.81 18.00 16.71 16.82 1,081,722 -0.99(-5.56%)
Sep 12, 2022 17.06 17.84 16.80 17.81 782,310 +0.81(+4.76%)
Sep 09, 2022 17.16 17.48 16.83 17.00 426,326 -0.13(-0.76%)
Sep 08, 2022 16.80 17.29 16.78 17.13 537,327 +0.32(+1.90%)
Sep 07, 2022 16.25 16.97 16.25 16.81 578,940 +0.49(+3.00%)
Sep 06, 2022 17.69 17.69 16.28 16.32 624,657 -1.50(-8.42%)
Sep 02, 2022 18.05 18.64 17.66 17.82 523,640 -0.24(-1.33%)
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.