Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.62 +0.05 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 220.25 221.80 216.54 221.37 401,649 +2.30(+1.05%)
Feb 26, 2015 221.11 221.99 216.00 219.07 237,807 -1.35(-0.61%)
Feb 25, 2015 213.78 223.00 210.51 220.42 357,063 +5.04(+2.34%)
Feb 24, 2015 220.65 223.97 211.72 215.38 483,200 -3.62(-1.65%)
Feb 23, 2015 218.95 221.77 215.08 219.00 303,811 +0.11(+0.05%)
Feb 20, 2015 216.00 219.00 212.13 218.89 278,724 +3.36(+1.56%)
Feb 19, 2015 216.00 219.22 211.79 215.53 202,975 -0.33(-0.15%)
Feb 18, 2015 214.01 219.56 214.01 215.86 297,080 +2.16(+1.01%)
Feb 17, 2015 204.62 216.40 203.98 213.70 340,595 +4.58(+2.19%)
Feb 13, 2015 202.15 209.12 209.12 209.12 338,800 +7.12(+3.52%)
Feb 12, 2015 200.15 203.83 196.00 202.00 212,985 +3.85(+1.94%)
Feb 11, 2015 196.38 202.76 195.33 198.15 280,147 +0.49(+0.25%)
Feb 10, 2015 195.52 200.97 192.57 197.66 312,859 +4.52(+2.34%)
Feb 09, 2015 193.11 201.72 191.00 193.14 374,084 -0.40(-0.21%)
Feb 06, 2015 201.26 202.45 192.00 193.54 496,656 -7.72(-3.84%)
Feb 05, 2015 182.17 201.92 182.00 201.26 1,516,473 +17.50(+9.52%)
Feb 04, 2015 181.26 188.50 175.32 183.76 491,195 -5.31(-2.81%)
Feb 03, 2015 187.35 195.74 182.50 189.07 585,318 +0.41(+0.22%)
Feb 02, 2015 201.10 202.79 183.25 188.66 1,095,164 -12.37(-6.15%)
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%)
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.