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 31, 2020 49.50 50.75 49.08 49.88 407,604 +0.58(+1.18%)
Aug 28, 2020 48.36 49.53 48.06 49.30 209,500 +0.49(+1.00%)
Aug 27, 2020 48.00 50.10 47.87 48.81 626,513 +0.30(+0.62%)
Aug 26, 2020 50.03 50.48 48.11 48.51 530,892 -1.52(-3.04%)
Aug 25, 2020 48.52 50.45 47.94 50.03 563,392 +1.59(+3.28%)
Aug 24, 2020 48.06 48.92 46.50 48.44 463,277 +0.23(+0.48%)
Aug 21, 2020 48.28 49.36 47.98 48.21 488,500 -0.55(-1.13%)
Aug 20, 2020 48.27 48.91 47.56 48.76 315,973 +0.26(+0.54%)
Aug 19, 2020 47.25 49.41 46.37 48.50 917,429 +1.37(+2.91%)
Aug 18, 2020 47.15 48.00 45.81 47.13 1,577,765 -2.86(-5.72%)
Aug 17, 2020 49.92 50.54 49.19 49.99 484,846 +0.19(+0.38%)
Aug 14, 2020 51.53 51.64 49.30 49.80 670,400 -2.06(-3.97%)
Aug 13, 2020 53.20 54.19 51.53 51.86 590,622 -1.58(-2.96%)
Aug 12, 2020 52.94 54.26 52.55 53.44 649,097 +0.86(+1.64%)
Aug 11, 2020 52.26 55.59 50.90 52.58 1,496,385 -0.25(-0.47%)
Aug 10, 2020 49.85 54.62 49.04 52.83 2,069,225 +4.08(+8.37%)
Aug 07, 2020 47.18 49.25 46.20 48.75 719,300 +1.57(+3.33%)
Aug 06, 2020 48.01 48.38 47.09 47.18 703,910 -0.86(-1.79%)
Aug 05, 2020 48.27 49.20 47.41 48.04 777,560 +0.46(+0.97%)
Aug 04, 2020 46.82 48.31 46.60 47.58 813,176 +0.35(+0.74%)
Aug 03, 2020 45.76 47.25 45.20 47.23 759,316 +1.59(+3.48%)
Jul 31, 2020 47.64 47.70 45.17 45.64 526,100 -1.06(-2.27%)
Jul 30, 2020 45.28 47.23 45.23 46.70 548,813 +1.10(+2.41%)
Jul 29, 2020 45.98 46.23 44.48 45.60 677,023 -0.30(-0.65%)
Jul 28, 2020 46.37 47.45 45.65 45.90 456,771 -0.50(-1.08%)
Jul 27, 2020 45.37 46.59 44.80 46.40 540,376 +0.97(+2.14%)
Jul 24, 2020 45.11 45.88 43.60 45.43 519,400 -0.07(-0.15%)
Jul 23, 2020 46.00 46.20 45.04 45.50 778,572 -0.88(-1.90%)
Jul 22, 2020 47.91 48.38 46.21 46.38 439,258 -1.42(-2.97%)
Jul 21, 2020 47.86 49.33 47.21 47.80 539,578 -0.44(-0.91%)
Jul 20, 2020 48.84 49.38 47.51 48.24 766,237 -0.58(-1.19%)
Jul 17, 2020 47.57 49.31 46.67 48.82 1,973,500 +1.02(+2.13%)
Jul 16, 2020 44.18 47.95 44.15 47.80 1,795,291 +3.08(+6.89%)
Jul 15, 2020 43.56 45.74 43.25 44.72 901,099 +1.27(+2.92%)
Jul 14, 2020 43.77 43.89 42.19 43.45 999,008 +0.32(+0.74%)
Jul 13, 2020 45.60 46.39 42.95 43.13 825,855 -1.96(-4.35%)
Jul 10, 2020 43.68 46.25 43.08 45.09 707,600 +1.23(+2.80%)
Jul 09, 2020 44.16 44.62 42.66 43.86 687,500 -0.19(-0.43%)
Jul 08, 2020 45.56 45.56 43.00 44.05 1,110,791 -1.32(-2.91%)
Jul 07, 2020 45.81 47.08 45.15 45.37 901,879 -0.73(-1.58%)
Jul 06, 2020 47.70 49.00 45.86 46.10 1,945,483 -0.99(-2.10%)
Jul 02, 2020 47.21 47.24 45.08 47.09 1,126,200 +0.57(+1.23%)
Jul 01, 2020 48.00 48.99 45.88 46.52 1,982,198 -1.39(-2.90%)
Jun 30, 2020 47.00 48.46 45.21 47.91 3,606,850 +1.21(+2.59%)
Jun 29, 2020 47.25 50.00 44.50 46.70 10,287,546 -30.79(-39.73%)
Jun 26, 2020 79.47 79.47 76.45 77.49 681,400 -2.11(-2.65%)
Jun 25, 2020 77.60 80.11 77.22 79.60 814,232 +1.44(+1.84%)
Jun 24, 2020 81.67 81.96 77.67 78.16 637,195 -3.72(-4.54%)
Jun 23, 2020 81.18 83.57 81.00 81.88 637,083 +1.10(+1.36%)
Jun 22, 2020 78.46 80.94 75.50 80.78 790,268 +2.87(+3.68%)
Jun 19, 2020 77.48 79.08 76.50 77.91 605,800 +1.29(+1.68%)
Jun 18, 2020 78.26 79.83 75.84 76.62 709,270 -1.80(-2.30%)
Jun 17, 2020 79.09 79.70 77.50 78.42 346,192 -0.23(-0.29%)
Jun 16, 2020 79.13 80.88 76.31 78.65 503,919 +1.25(+1.61%)
Jun 15, 2020 73.76 78.46 73.03 77.40 447,739 +2.22(+2.95%)
Jun 12, 2020 76.08 76.08 71.80 75.18 651,100 +1.99(+2.72%)
Jun 11, 2020 77.50 78.04 73.10 73.19 662,879 -6.42(-8.06%)
Jun 10, 2020 82.17 82.80 79.30 79.61 341,020 -1.07(-1.33%)
Jun 09, 2020 82.10 82.72 79.56 80.68 456,656 -1.64(-1.99%)
Jun 08, 2020 79.75 83.00 79.22 82.32 661,209 +4.40(+5.65%)
Jun 05, 2020 79.16 79.97 76.86 77.92 659,700 +1.54(+2.02%)
Jun 04, 2020 76.83 79.82 75.66 76.38 827,053 -0.29(-0.38%)
Jun 03, 2020 76.10 78.39 75.58 76.67 510,554 +1.29(+1.71%)
Jun 02, 2020 73.89 75.60 71.65 75.38 497,586 +1.84(+2.50%)
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.