Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.77 -0.04 (-0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 149.06 149.35 149.35 149.35 239,200 -0.71(-0.47%)
Dec 30, 2015 153.54 155.96 149.70 150.06 263,639 -4.44(-2.87%)
Dec 29, 2015 154.29 155.72 152.10 154.50 237,653 +0.93(+0.61%)
Dec 28, 2015 154.00 155.30 150.50 153.57 242,961 -0.60(-0.39%)
Dec 24, 2015 155.67 154.17 154.17 154.17 116,600 -1.13(-0.73%)
Dec 23, 2015 155.77 159.69 152.32 155.30 299,619 +1.36(+0.88%)
Dec 22, 2015 162.78 162.78 152.66 153.94 418,673 -8.29(-5.11%)
Dec 21, 2015 157.23 163.90 149.59 162.23 665,718 +6.15(+3.94%)
Dec 18, 2015 153.65 159.45 152.51 156.08 1,177,160 -9.87(-5.95%)
Dec 17, 2015 175.00 175.00 164.24 165.95 692,881 -8.30(-4.76%)
Dec 16, 2015 164.01 174.55 162.01 174.25 648,548 +11.03(+6.76%)
Dec 15, 2015 157.45 169.00 157.00 163.22 1,325,729 +23.54(+16.85%)
Dec 14, 2015 145.44 146.77 137.28 139.68 452,885 -6.53(-4.47%)
Dec 11, 2015 150.75 151.68 145.19 146.21 328,471 -5.57(-3.67%)
Dec 10, 2015 154.71 154.71 149.77 151.78 401,297 -2.58(-1.67%)
Dec 09, 2015 156.11 158.99 153.00 154.36 210,928 -3.76(-2.38%)
Dec 08, 2015 151.33 159.88 148.01 158.12 271,118 +5.13(+3.35%)
Dec 07, 2015 154.49 155.09 149.02 152.99 377,070 -2.25(-1.45%)
Dec 04, 2015 157.00 160.50 151.20 155.24 386,153 -0.86(-0.55%)
Dec 03, 2015 163.00 163.78 155.41 156.10 555,291 -6.17(-3.80%)
Dec 02, 2015 170.46 170.46 162.10 162.27 679,606 -9.18(-5.35%)
Dec 01, 2015 176.50 179.60 170.11 171.45 403,217 -5.06(-2.87%)
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%)
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.