Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

15.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.58 14.79 13.97 14.26 887,181 -0.39(-2.66%)
Feb 25, 2022 15.39 15.47 14.41 14.65 649,174 -0.71(-4.62%)
Feb 24, 2022 14.22 15.36 14.02 15.36 837,626 +0.88(+6.08%)
Feb 23, 2022 15.44 15.44 14.41 14.48 797,282 -0.78(-5.11%)
Feb 22, 2022 14.95 15.92 14.81 15.26 848,783 +0.13(+0.86%)
Feb 18, 2022 15.13 0 -0.32(-2.07%)
Feb 17, 2022 16.05 16.29 15.26 15.45 545,091 -0.73(-4.51%)
Feb 16, 2022 15.72 16.24 15.40 16.18 550,867 +0.25(+1.57%)
Feb 15, 2022 15.46 16.39 15.28 15.93 907,710 +1.08(+7.27%)
Feb 14, 2022 15.85 16.09 14.84 14.85 612,218 -0.95(-6.01%)
Feb 11, 2022 15.88 16.65 15.62 15.80 635,031 -0.07(-0.44%)
Feb 10, 2022 15.91 16.84 15.49 15.87 846,196 -0.33(-2.04%)
Feb 09, 2022 15.33 16.30 15.22 16.20 701,312 +1.12(+7.43%)
Feb 08, 2022 15.58 15.58 14.87 15.08 487,906 -0.69(-4.38%)
Feb 07, 2022 15.34 15.94 15.13 15.77 440,506 +0.46(+3.00%)
Feb 04, 2022 14.85 15.60 14.68 15.31 731,843 +0.46(+3.10%)
Feb 03, 2022 16.06 14.81 14.85 745,076 -1.56(-9.51%)
Feb 02, 2022 16.89 17.26 16.29 16.41 716,751 -0.50(-2.96%)
Feb 01, 2022 16.50 17.25 15.91 16.91 903,722 +0.52(+3.17%)
Jan 31, 2022 15.69 16.42 16.39 890,645 +0.85(+5.47%)
Jan 28, 2022 14.58 15.75 13.89 15.54 811,055 +1.03(+7.10%)
Jan 27, 2022 15.93 15.93 14.40 14.51 715,203 -0.99(-6.39%)
Jan 26, 2022 15.68 16.91 15.29 15.50 753,249 +0.12(+0.78%)
Jan 25, 2022 15.20 15.85 15.10 15.38 1,091,050 -0.23(-1.47%)
Jan 24, 2022 14.95 15.71 13.92 15.61 1,306,381 +0.20(+1.30%)
Jan 21, 2022 16.82 17.45 15.30 15.41 930,981 -1.59(-9.35%)
Jan 20, 2022 17.50 18.17 16.95 17.00 634,607 -0.45(-2.58%)
Jan 19, 2022 16.96 18.12 16.52 17.45 863,226 +0.89(+5.37%)
Jan 18, 2022 17.22 17.58 16.53 16.56 885,095 -1.20(-6.76%)
Jan 14, 2022 17.76 0 +1.31(+7.96%)
Jan 13, 2022 16.83 17.15 16.36 16.45 580,973 -0.23(-1.38%)
Jan 12, 2022 16.72 17.31 16.58 16.68 658,149 -0.15(-0.89%)
Jan 11, 2022 15.88 16.93 15.59 16.83 1,364,169 +1.83(+12.20%)
Jan 10, 2022 15.27 15.27 14.45 15.00 824,921 -0.03(-0.20%)
Jan 07, 2022 15.56 16.09 15.00 15.03 713,533 -0.65(-4.15%)
Jan 06, 2022 15.13 16.33 15.12 15.68 674,175 +0.25(+1.62%)
Jan 05, 2022 16.18 16.71 15.40 15.43 670,506 -0.78(-4.81%)
Jan 04, 2022 17.01 17.06 16.00 16.21 658,297 -0.84(-4.93%)
Jan 03, 2022 16.01 17.05 15.83 17.05 527,734 +0.76(+4.67%)
Dec 31, 2021 16.33 16.74 15.90 16.29 639,112 -0.02(-0.12%)
Dec 30, 2021 16.97 17.84 16.24 16.31 648,658 -0.79(-4.62%)
Dec 29, 2021 16.58 17.42 16.58 17.10 405,239 +0.00(+0.00%)
Dec 28, 2021 17.46 18.23 17.05 17.10 567,069 -0.69(-3.88%)
Dec 27, 2021 17.83 18.18 17.50 17.79 509,175 -0.08(-0.45%)
Dec 23, 2021 17.05 18.28 16.91 17.87 711,932 +0.67(+3.90%)
Dec 22, 2021 16.62 17.38 16.41 17.20 454,004 +0.45(+2.69%)
Dec 21, 2021 16.92 17.27 16.50 16.75 680,886 +0.08(+0.48%)
Dec 20, 2021 16.37 17.09 15.95 16.67 1,320,484 -0.47(-2.74%)
Dec 17, 2021 14.99 17.46 14.88 17.14 2,552,490 +2.11(+14.04%)
Dec 16, 2021 15.00 15.18 14.42 15.03 1,143,779 -0.06(-0.40%)
Dec 15, 2021 14.50 15.11 13.51 15.09 1,331,304 +0.81(+5.67%)
Dec 14, 2021 14.54 14.76 13.70 14.28 978,422 -0.59(-3.97%)
Dec 13, 2021 14.41 15.10 14.07 14.87 765,992 +0.36(+2.48%)
Dec 10, 2021 14.62 14.80 13.84 14.51 1,124,068 -0.05(-0.38%)
Dec 09, 2021 16.58 16.79 14.35 14.56 1,777,238 -2.54(-14.87%)
Dec 08, 2021 17.11 17.44 16.45 17.11 661,245 +0.16(+0.94%)
Dec 07, 2021 16.56 17.54 16.31 16.95 1,081,243 +0.77(+4.76%)
Dec 06, 2021 15.42 16.39 15.34 16.18 930,067 +0.55(+3.52%)
Dec 03, 2021 17.09 17.09 15.55 15.63 1,039,521 -1.41(-8.27%)
Dec 02, 2021 15.94 17.08 15.66 17.04 1,039,994 +1.18(+7.44%)
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.