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 (%)
Aug 29, 2014 290.05 289.72 289.72 289.72 322,800 +0.62(+0.21%)
Aug 28, 2014 292.15 298.75 288.51 289.10 244,353 -6.17(-2.09%)
Aug 27, 2014 299.00 299.81 292.45 295.27 228,547 -4.63(-1.54%)
Aug 26, 2014 302.00 304.34 297.25 299.90 433,265 +5.34(+1.81%)
Aug 25, 2014 294.25 299.50 291.52 294.56 524,268 +7.45(+2.59%)
Aug 22, 2014 280.20 288.50 276.00 287.11 241,955 +6.59(+2.35%)
Aug 21, 2014 287.46 287.99 278.29 280.52 231,193 -3.57(-1.26%)
Aug 20, 2014 283.37 293.00 283.00 284.09 274,556 -1.47(-0.51%)
Aug 19, 2014 281.98 291.19 280.42 285.56 283,244 +0.76(+0.27%)
Aug 18, 2014 280.00 288.54 273.00 284.80 505,046 +0.10(+0.03%)
Aug 15, 2014 288.00 293.99 283.59 284.70 586,794 -11.66(-3.93%)
Aug 14, 2014 308.00 308.24 291.78 296.36 991,109 -11.25(-3.66%)
Aug 13, 2014 276.53 310.77 272.46 307.61 1,876,719 +31.09(+11.24%)
Aug 12, 2014 345.62 347.00 274.00 276.52 6,085,568 +39.34(+16.59%)
Aug 11, 2014 239.49 240.00 233.50 237.18 815,509 +2.58(+1.10%)
Aug 08, 2014 220.07 237.45 220.07 234.60 358,406 +11.81(+5.30%)
Aug 07, 2014 224.08 226.70 220.27 222.79 205,940 -0.69(-0.31%)
Aug 06, 2014 224.15 227.54 221.31 223.48 233,909 -3.56(-1.57%)
Aug 05, 2014 227.85 232.66 225.02 227.04 201,873 -0.50(-0.22%)
Aug 04, 2014 230.97 233.05 225.63 227.54 160,665 -1.49(-0.65%)
Aug 01, 2014 230.36 233.38 222.51 229.03 209,068 -3.33(-1.43%)
Jul 31, 2014 237.29 238.21 230.12 232.36 215,821 -8.19(-3.40%)
Jul 30, 2014 243.41 248.27 237.16 240.55 436,282 +6.41(+2.74%)
Jul 29, 2014 225.50 238.56 225.50 234.14 317,298 +10.15(+4.53%)
Jul 28, 2014 220.02 225.00 217.20 223.99 193,627 +2.99(+1.35%)
Jul 25, 2014 224.20 226.90 220.00 221.00 201,725 -6.49(-2.85%)
Jul 24, 2014 232.61 232.90 226.00 227.49 173,613 -4.36(-1.88%)
Jul 23, 2014 231.21 234.99 225.45 231.85 423,532 +8.85(+3.97%)
Jul 22, 2014 219.49 226.00 219.00 223.00 246,775 +4.86(+2.23%)
Jul 21, 2014 215.97 218.43 213.05 218.14 191,276 -0.58(-0.27%)
Jul 18, 2014 211.97 219.25 208.00 218.72 344,231 +8.36(+3.97%)
Jul 17, 2014 216.00 220.66 209.22 210.36 476,540 -7.72(-3.54%)
Jul 16, 2014 222.03 222.97 217.05 218.08 327,017 -2.09(-0.95%)
Jul 15, 2014 226.00 227.67 218.50 220.17 442,490 -5.89(-2.61%)
Jul 14, 2014 236.61 236.69 225.07 226.06 412,190 +3.86(+1.74%)
Jul 11, 2014 223.50 225.47 219.17 222.20 214,300 -1.20(-0.54%)
Jul 10, 2014 217.00 227.20 215.23 223.40 409,165 -3.55(-1.56%)
Jul 09, 2014 224.17 227.43 215.63 226.95 442,054 +3.94(+1.77%)
Jul 08, 2014 236.50 237.51 220.57 223.01 683,117 -14.51(-6.11%)
Jul 07, 2014 242.11 244.85 235.52 237.52 325,825 -7.46(-3.05%)
Jul 03, 2014 249.38 244.98 244.98 244.98 171,900 -1.23(-0.50%)
Jul 02, 2014 245.96 255.78 245.35 246.21 476,257 -1.92(-0.78%)
Jul 01, 2014 244.31 256.45 241.53 248.13 653,291 +11.50(+4.86%)
Jun 30, 2014 240.03 244.86 234.51 236.63 489,829 -5.86(-2.42%)
Jun 27, 2014 239.25 245.99 235.39 242.49 1,353,628 +3.07(+1.28%)
Jun 26, 2014 255.88 258.00 237.50 239.42 680,978 -14.23(-5.61%)
Jun 25, 2014 271.47 280.49 252.44 253.65 953,101 -19.96(-7.30%)
Jun 24, 2014 278.53 284.30 273.00 273.61 489,601 -0.37(-0.14%)
Jun 23, 2014 272.28 282.95 267.00 273.98 317,369 +0.80(+0.29%)
Jun 20, 2014 278.55 279.96 265.71 273.18 457,680 -3.54(-1.28%)
Jun 19, 2014 284.77 286.34 272.84 276.72 294,465 -8.27(-2.90%)
Jun 18, 2014 277.63 285.99 276.08 284.99 229,265 +4.49(+1.60%)
Jun 17, 2014 275.35 286.93 274.12 280.50 235,301 +0.67(+0.24%)
Jun 16, 2014 274.63 282.00 269.10 279.83 288,951 +5.63(+2.05%)
Jun 13, 2014 279.03 283.88 265.70 274.20 327,200 -4.44(-1.59%)
Jun 12, 2014 289.23 294.95 271.67 278.64 465,871 -7.81(-2.73%)
Jun 11, 2014 286.34 293.00 283.21 286.45 408,943 -6.49(-2.21%)
Jun 10, 2014 288.19 299.90 281.11 292.94 597,041 +24.97(+9.32%)
Jun 06, 2014 257.50 269.00 253.25 267.97 324,433 +12.22(+4.78%)
Jun 05, 2014 265.50 277.45 255.00 255.75 607,399 -4.26(-1.64%)
Jun 04, 2014 232.45 263.65 232.45 260.01 789,173 +26.35(+11.28%)
Jun 03, 2014 232.94 235.98 229.77 233.66 243,966 -0.39(-0.17%)
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.