Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.69 13.70 12.33 12.76 1,576,397 -0.93(-6.79%)
Jul 28, 2022 14.50 14.59 13.66 13.69 622,595 -0.81(-5.59%)
Jul 27, 2022 14.27 14.66 14.02 14.50 580,505 +0.31(+2.18%)
Jul 26, 2022 13.86 14.65 13.61 14.19 565,282 +0.31(+2.23%)
Jul 25, 2022 14.29 14.29 13.51 13.88 467,855 -0.17(-1.21%)
Jul 22, 2022 14.63 14.77 14.01 14.05 684,314 -0.45(-3.10%)
Jul 21, 2022 14.53 14.66 14.17 14.50 444,939 -0.06(-0.41%)
Jul 20, 2022 14.49 15.07 14.25 14.56 519,066 +0.13(+0.90%)
Jul 19, 2022 14.01 14.62 14.01 14.43 716,000 +0.46(+3.29%)
Jul 18, 2022 14.87 15.10 13.82 13.97 700,326 -0.53(-3.66%)
Jul 15, 2022 14.90 14.90 14.32 14.50 653,608 -0.15(-1.02%)
Jul 14, 2022 15.18 15.22 14.52 14.65 544,373 -0.62(-4.06%)
Jul 13, 2022 14.48 15.65 14.46 15.27 723,494 +0.57(+3.88%)
Jul 12, 2022 14.62 14.97 13.86 14.70 871,712 +0.13(+0.89%)
Jul 11, 2022 15.24 15.39 14.54 14.57 751,893 -0.78(-5.08%)
Jul 08, 2022 14.67 15.39 14.25 15.35 1,003,907 +0.19(+1.25%)
Jul 07, 2022 13.35 15.83 13.32 15.16 2,714,661 -0.13(-0.85%)
Jul 06, 2022 15.28 16.00 14.87 15.29 742,359 +0.14(+0.92%)
Jul 05, 2022 13.87 15.15 13.57 15.15 727,795 +1.02(+7.22%)
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.