Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

15.91 +0.67 (+4.40%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 114.28 118.58 114.14 116.61 437,992 +2.51(+2.20%)
Aug 30, 2017 112.73 116.00 112.31 114.10 306,522 +1.52(+1.35%)
Aug 29, 2017 110.18 113.49 109.22 112.58 244,852 +0.57(+0.51%)
Aug 28, 2017 111.44 112.35 109.44 112.01 278,820 +2.57(+2.35%)
Aug 25, 2017 111.13 111.93 108.83 109.44 172,225 -1.45(-1.31%)
Aug 24, 2017 107.16 111.26 106.78 110.89 285,480 +3.95(+3.69%)
Aug 23, 2017 106.84 109.00 106.48 106.94 200,476 -0.15(-0.14%)
Aug 22, 2017 104.85 107.95 104.65 107.09 282,689 +2.42(+2.31%)
Aug 21, 2017 104.00 104.78 101.68 104.67 239,556 +0.59(+0.57%)
Aug 18, 2017 103.89 106.24 103.00 104.08 302,612 -0.11(-0.11%)
Aug 17, 2017 104.35 106.91 103.89 104.19 279,141 -1.28(-1.21%)
Aug 16, 2017 104.00 106.24 103.59 105.47 250,868 +1.38(+1.33%)
Aug 15, 2017 104.90 105.56 103.55 104.09 249,299 -0.68(-0.65%)
Aug 14, 2017 104.51 105.34 103.45 104.77 282,869 +1.58(+1.53%)
Aug 11, 2017 101.00 103.46 100.01 103.19 343,264 +2.07(+2.05%)
Aug 10, 2017 102.52 102.75 99.19 101.12 489,253 -1.90(-1.84%)
Aug 09, 2017 104.27 106.73 102.30 103.02 450,023 -3.24(-3.05%)
Aug 08, 2017 107.42 108.13 105.75 106.26 371,472 -1.36(-1.26%)
Aug 07, 2017 107.56 108.64 105.63 107.62 394,456 +0.48(+0.45%)
Aug 04, 2017 111.72 106.50 107.14 390,583 -2.50(-2.28%)
Aug 03, 2017 105.50 111.96 102.87 109.64 1,310,052 +4.64(+4.42%)
Aug 02, 2017 111.77 112.41 104.50 105.00 1,049,134 -5.76(-5.20%)
Aug 01, 2017 119.00 120.39 110.20 110.76 1,766,135 -6.37(-5.44%)
Jul 31, 2017 128.00 128.27 116.91 117.13 2,283,981 -17.90(-13.26%)
Jul 28, 2017 128.86 135.59 127.51 135.03 755,345 +5.47(+4.22%)
Jul 27, 2017 129.43 132.71 127.26 129.56 525,107 +0.74(+0.57%)
Jul 26, 2017 128.88 130.99 127.21 128.82 269,699 +0.04(+0.03%)
Jul 25, 2017 129.16 129.66 127.28 128.78 293,323 +0.34(+0.26%)
Jul 24, 2017 127.40 128.87 126.01 128.44 282,337 +1.04(+0.82%)
Jul 21, 2017 129.34 129.34 127.14 127.40 292,637 -1.26(-0.98%)
Jul 20, 2017 126.76 129.79 126.30 128.66 281,538 +2.20(+1.74%)
Jul 19, 2017 125.79 127.40 123.88 126.46 299,420 +1.96(+1.57%)
Jul 18, 2017 124.94 127.50 123.30 124.50 359,270 -0.50(-0.40%)
Jul 17, 2017 127.50 128.81 124.55 125.00 355,547 -3.45(-2.69%)
Jul 14, 2017 129.50 127.26 128.45 209,699 -0.05(-0.04%)
Jul 13, 2017 128.20 129.86 124.40 128.50 318,336 +0.34(+0.27%)
Jul 12, 2017 126.72 129.11 125.85 128.16 268,428 +3.16(+2.53%)
Jul 11, 2017 124.01 129.29 124.01 125.00 501,310 +3.97(+3.28%)
Jul 10, 2017 124.38 124.38 120.53 121.03 231,424 -3.20(-2.58%)
Jul 07, 2017 122.67 126.83 122.59 124.23 283,732 +2.63(+2.16%)
Jul 06, 2017 123.05 124.70 120.90 121.60 282,067 -2.68(-2.16%)
Jul 05, 2017 122.50 124.90 121.88 124.28 285,143 +2.03(+1.66%)
Jul 03, 2017 121.10 122.62 120.05 122.25 116,263 +1.18(+0.97%)
Jun 30, 2017 122.70 123.20 120.33 121.07 232,969 -1.66(-1.35%)
Jun 29, 2017 122.85 123.86 121.11 122.73 349,739 -0.26(-0.21%)
Jun 28, 2017 123.22 123.97 121.13 122.99 494,614 +0.98(+0.80%)
Jun 27, 2017 130.62 130.66 121.38 122.01 501,828 -8.30(-6.37%)
Jun 26, 2017 133.00 133.73 128.82 130.31 417,932 -1.98(-1.50%)
Jun 23, 2017 130.34 132.44 127.13 132.29 387,969 +1.72(+1.32%)
Jun 22, 2017 128.96 131.97 127.43 130.57 369,623 +2.17(+1.69%)
Jun 21, 2017 125.21 131.49 125.06 128.40 517,815 +3.40(+2.72%)
Jun 20, 2017 126.00 130.00 124.42 125.00 407,516 -0.82(-0.65%)
Jun 19, 2017 119.02 128.68 118.66 125.82 628,608 +7.42(+6.27%)
Jun 16, 2017 119.07 119.08 117.00 118.40 474,200 +0.28(+0.24%)
Jun 15, 2017 120.86 122.27 117.11 118.12 282,074 -3.64(-2.99%)
Jun 14, 2017 119.75 122.78 118.57 121.76 330,445 +2.35(+1.97%)
Jun 13, 2017 118.78 121.54 116.61 119.41 356,565 +1.43(+1.21%)
Jun 12, 2017 116.98 119.72 115.01 117.98 285,852 +1.31(+1.12%)
Jun 09, 2017 118.95 120.25 115.36 116.67 295,054 -2.15(-1.81%)
Jun 08, 2017 120.72 121.62 118.57 118.82 220,208 -1.00(-0.83%)
Jun 07, 2017 120.48 121.00 116.10 119.82 426,291 +0.11(+0.09%)
Jun 06, 2017 120.59 123.84 119.60 119.71 318,070 -1.28(-1.06%)
Jun 05, 2017 120.24 122.55 117.60 120.99 481,817 +1.77(+1.48%)
Jun 02, 2017 114.00 121.00 113.85 119.22 764,536 +6.02(+5.32%)
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.