Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

13.96 -0.36 (-2.51%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.57 18.83 17.78 18.10 520,266 -0.47(-2.53%)
May 27, 2022 17.40 18.65 17.27 18.57 707,056 +1.17(+6.72%)
May 26, 2022 17.10 17.82 16.97 17.40 437,002 +0.58(+3.45%)
May 25, 2022 16.62 17.12 16.41 16.82 401,888 +0.20(+1.20%)
May 24, 2022 17.83 17.83 16.53 16.62 630,407 -1.36(-7.56%)
May 23, 2022 17.65 18.18 17.14 17.98 446,954 +0.52(+2.98%)
May 20, 2022 17.28 17.55 16.35 17.46 630,870 +0.30(+1.75%)
May 19, 2022 17.85 18.00 16.95 17.16 952,767 -0.71(-3.97%)
May 18, 2022 18.43 18.70 17.56 17.87 660,584 -0.95(-5.05%)
May 17, 2022 18.47 18.84 18.00 18.82 642,339 +0.67(+3.69%)
May 16, 2022 17.98 19.30 17.57 18.15 680,208 +0.27(+1.51%)
May 13, 2022 17.63 18.50 17.16 17.88 857,207 +0.44(+2.52%)
May 12, 2022 16.86 17.75 16.75 17.44 766,320 +0.32(+1.87%)
May 11, 2022 18.99 19.22 17.11 17.12 1,401,667 -1.65(-8.79%)
May 10, 2022 18.93 19.42 18.26 18.77 981,999 +0.76(+4.22%)
May 09, 2022 18.98 19.70 18.00 18.01 1,509,272 -1.26(-6.54%)
May 06, 2022 18.77 19.58 18.12 19.27 2,477,997 -0.32(-1.63%)
May 05, 2022 19.32 20.00 17.30 19.59 14,592,896 +3.40(+21.00%)
May 04, 2022 15.78 16.41 14.91 16.19 646,901 +0.38(+2.40%)
May 03, 2022 16.13 16.46 15.44 15.81 488,843 -0.20(-1.25%)
May 02, 2022 15.63 16.45 15.22 16.01 550,793 +0.30(+1.91%)
Apr 29, 2022 15.74 16.27 15.64 15.71 736,011 -0.19(-1.19%)
Apr 28, 2022 15.86 16.07 15.13 15.90 448,268 +0.22(+1.40%)
Apr 27, 2022 15.64 15.98 15.41 15.68 448,758 +0.00(+0.00%)
Apr 26, 2022 16.55 16.81 15.53 15.68 878,426 -1.05(-6.28%)
Apr 25, 2022 15.96 16.87 15.96 16.73 396,567 +0.45(+2.76%)
Apr 22, 2022 15.77 16.39 15.77 16.28 486,041 +0.43(+2.71%)
Apr 21, 2022 16.48 16.61 15.54 15.85 541,189 -0.55(-3.35%)
Apr 20, 2022 16.54 16.74 15.96 16.40 711,299 -0.22(-1.32%)
Apr 19, 2022 16.59 16.91 16.23 16.62 438,393 +0.12(+0.73%)
Apr 18, 2022 16.51 16.75 16.08 16.50 813,925 +0.03(+0.18%)
Apr 14, 2022 17.39 17.48 16.47 16.47 457,690 -1.10(-6.26%)
Apr 13, 2022 17.37 17.88 17.35 17.57 537,383 +0.34(+1.97%)
Apr 12, 2022 17.12 17.71 17.02 17.23 523,985 +0.04(+0.23%)
Apr 11, 2022 17.25 17.72 17.03 17.19 452,192 -0.42(-2.39%)
Apr 08, 2022 17.52 17.89 17.07 17.61 431,451 +0.02(+0.11%)
Apr 07, 2022 17.68 18.16 17.30 17.59 669,430 -0.24(-1.35%)
Apr 06, 2022 17.36 18.02 17.24 17.83 905,492 +0.31(+1.77%)
Apr 05, 2022 17.81 18.30 17.37 17.52 855,081 -0.47(-2.61%)
Apr 04, 2022 17.20 18.00 16.97 17.99 739,887 +0.94(+5.51%)
Apr 01, 2022 16.24 17.09 16.22 17.05 789,185 +0.78(+4.79%)
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%)
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.