Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.45 +0.46 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.35 16.84 16.21 16.27 2,107,727 +0.03(+0.18%)
Mar 30, 2022 16.83 16.92 16.11 16.24 598,913 -0.73(-4.30%)
Mar 29, 2022 16.64 17.41 16.64 16.97 1,030,767 +0.45(+2.72%)
Mar 28, 2022 16.51 16.91 15.98 16.52 1,431,906 +0.00(+0.00%)
Mar 25, 2022 16.79 17.13 16.35 16.52 695,052 -0.34(-2.02%)
Mar 24, 2022 17.42 17.46 16.70 16.86 429,091 -0.43(-2.49%)
Mar 23, 2022 17.69 18.45 17.26 17.29 925,334 -0.50(-2.81%)
Mar 22, 2022 16.29 17.92 16.15 17.79 837,753 +1.33(+8.08%)
Mar 21, 2022 16.59 17.35 16.23 16.46 742,774 -0.12(-0.72%)
Mar 18, 2022 16.23 16.94 16.08 16.58 1,921,863 +0.31(+1.91%)
Mar 17, 2022 15.11 16.29 15.05 16.27 1,025,794 +1.14(+7.53%)
Mar 16, 2022 14.47 15.17 13.98 15.13 791,133 +0.87(+6.10%)
Mar 15, 2022 14.57 14.59 13.48 14.26 730,358 -0.11(-0.77%)
Mar 14, 2022 14.74 14.95 14.04 14.37 1,105,770 -0.56(-3.75%)
Mar 11, 2022 15.37 15.56 14.67 14.93 1,028,944 -0.31(-2.03%)
Mar 10, 2022 14.59 15.31 14.45 15.24 477,089 +0.53(+3.60%)
Mar 09, 2022 14.12 14.89 13.71 14.71 685,075 +0.95(+6.90%)
Mar 08, 2022 13.57 14.44 13.36 13.76 642,736 -0.05(-0.36%)
Mar 07, 2022 13.45 13.98 13.09 13.81 610,875 +0.44(+3.29%)
Mar 04, 2022 14.04 14.50 12.83 13.37 1,024,156 -0.73(-5.18%)
Mar 03, 2022 13.56 14.45 13.20 14.10 934,161 +0.54(+3.98%)
Mar 02, 2022 14.00 14.12 12.50 13.56 1,980,636 -1.44(-9.60%)
Mar 01, 2022 14.29 15.15 14.14 15.00 901,646 +0.74(+5.19%)
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 15.26 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 -0.76(-4.69%)
Jan 04, 2022 17.01 17.06 16.00 16.19 658,297 -0.86(-5.04%)
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.