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 (%)
Aug 31, 2021 14.41 14.91 14.37 14.91 1,245,684 +0.42(+2.90%)
Aug 30, 2021 14.64 14.98 14.40 14.49 825,742 +0.05(+0.35%)
Aug 27, 2021 13.50 14.93 13.36 14.44 1,722,254 +1.04(+7.76%)
Aug 26, 2021 13.49 13.91 13.31 13.40 526,417 -0.13(-0.96%)
Aug 25, 2021 13.88 13.94 13.42 13.53 630,251 -0.29(-2.10%)
Aug 24, 2021 14.36 14.37 13.48 13.82 1,028,482 -0.26(-1.85%)
Aug 23, 2021 13.10 14.12 13.06 14.08 1,143,088 +1.09(+8.39%)
Aug 20, 2021 12.43 13.20 11.60 12.99 3,100,667 -0.85(-6.14%)
Aug 19, 2021 14.13 14.34 13.70 13.84 619,172 -0.38(-2.67%)
Aug 18, 2021 13.86 14.51 13.53 14.22 830,041 +0.50(+3.64%)
Aug 17, 2021 13.88 14.03 13.29 13.72 1,527,024 -0.24(-1.72%)
Aug 16, 2021 14.71 14.82 13.93 13.96 1,249,841 -0.96(-6.43%)
Aug 13, 2021 15.44 15.51 14.70 14.92 881,690 -0.36(-2.36%)
Aug 12, 2021 15.20 15.36 15.02 15.28 1,274,307 +0.01(+0.07%)
Aug 11, 2021 15.97 16.00 15.05 15.27 9,340,418 -1.48(-8.84%)
Aug 10, 2021 16.54 16.88 16.29 16.75 502,489 +0.39(+2.38%)
Aug 09, 2021 16.72 16.75 16.21 16.36 323,837 -0.26(-1.56%)
Aug 06, 2021 16.86 17.02 16.31 16.62 473,457 -0.25(-1.48%)
Aug 05, 2021 16.56 17.09 16.38 16.87 459,034 +0.35(+2.12%)
Aug 04, 2021 16.47 16.83 16.21 16.52 418,276 -0.14(-0.84%)
Aug 03, 2021 17.25 17.53 16.39 16.66 462,433 -0.69(-3.98%)
Aug 02, 2021 17.18 17.52 16.60 17.35 528,983 +0.07(+0.41%)
Jul 30, 2021 17.18 17.79 17.03 17.28 426,142 +0.04(+0.23%)
Jul 29, 2021 18.13 18.50 17.24 17.24 754,924 +0.37(+2.19%)
Jul 28, 2021 16.49 16.93 16.34 16.87 433,140 +0.44(+2.68%)
Jul 27, 2021 16.68 17.09 16.21 16.43 728,928 -0.26(-1.56%)
Jul 26, 2021 16.97 17.01 16.23 16.69 361,772 -0.21(-1.24%)
Jul 23, 2021 17.57 17.57 16.58 16.90 711,545 -0.29(-1.69%)
Jul 22, 2021 17.93 17.99 17.13 17.19 382,064 -0.74(-4.13%)
Jul 21, 2021 17.46 18.03 17.30 17.93 370,621 +0.32(+1.82%)
Jul 20, 2021 16.88 17.68 16.68 17.61 472,867 +0.79(+4.70%)
Jul 19, 2021 16.51 17.08 16.18 16.82 481,694 -0.11(-0.65%)
Jul 16, 2021 17.38 17.38 16.77 16.93 335,499 -0.30(-1.74%)
Jul 15, 2021 17.11 17.36 16.42 17.23 682,467 +0.01(+0.06%)
Jul 14, 2021 17.76 17.86 17.19 17.22 388,828 -0.30(-1.71%)
Jul 13, 2021 17.90 17.99 17.31 17.52 527,294 -0.34(-1.90%)
Jul 12, 2021 18.85 18.85 17.82 17.86 435,710 -1.01(-5.35%)
Jul 09, 2021 19.12 19.18 18.49 18.87 329,752 +0.02(+0.11%)
Jul 08, 2021 18.60 19.22 18.31 18.85 377,171 -0.13(-0.68%)
Jul 07, 2021 19.10 19.15 18.34 18.98 497,925 -0.06(-0.32%)
Jul 06, 2021 20.04 20.08 19.02 19.04 402,860 -0.95(-4.75%)
Jul 02, 2021 20.31 20.31 19.59 19.99 460,594 -0.48(-2.34%)
Jul 01, 2021 20.22 20.64 19.94 20.47 465,884 +0.50(+2.50%)
Jun 30, 2021 20.97 21.15 19.96 19.97 448,185 -1.12(-5.31%)
Jun 29, 2021 21.74 22.20 21.08 21.09 475,442 -0.61(-2.81%)
Jun 28, 2021 22.20 22.36 21.43 21.70 454,579 -0.36(-1.63%)
Jun 25, 2021 21.50 22.16 21.05 22.06 842,338 +0.62(+2.89%)
Jun 24, 2021 20.66 21.64 20.57 21.44 537,841 +0.66(+3.18%)
Jun 23, 2021 20.71 20.99 20.21 20.78 498,608 +0.20(+0.97%)
Jun 22, 2021 20.93 20.95 20.09 20.58 444,496 -0.26(-1.25%)
Jun 21, 2021 19.90 20.86 19.50 20.84 678,719 +1.03(+5.20%)
Jun 18, 2021 20.07 20.18 19.45 19.81 1,096,523 -0.43(-2.12%)
Jun 17, 2021 20.20 20.68 20.04 20.24 495,212 -0.09(-0.44%)
Jun 16, 2021 20.66 20.91 19.84 20.33 1,040,230 -0.34(-1.64%)
Jun 15, 2021 21.43 21.43 20.57 20.67 572,761 -0.71(-3.32%)
Jun 14, 2021 21.56 22.32 21.19 21.38 692,963 -0.18(-0.83%)
Jun 11, 2021 21.51 21.90 20.91 21.56 556,023 +0.06(+0.28%)
Jun 10, 2021 21.23 21.94 20.81 21.50 877,662 +0.10(+0.47%)
Jun 09, 2021 20.27 21.62 20.16 21.40 1,242,258 +1.56(+7.86%)
Jun 08, 2021 19.48 19.89 18.78 19.84 682,513 +0.64(+3.33%)
Jun 07, 2021 18.18 19.37 17.70 19.20 1,190,594 +1.19(+6.61%)
Jun 04, 2021 17.90 18.18 17.60 18.01 533,984 +0.09(+0.50%)
Jun 03, 2021 17.57 18.22 17.22 17.92 778,845 +0.39(+2.22%)
Jun 02, 2021 17.41 17.88 17.22 17.53 882,286 +0.37(+2.16%)
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.