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 (%)
Jun 30, 2016 140.00 143.16 135.11 142.68 2,174,216 -7.19(-4.80%)
Jun 29, 2016 150.94 151.95 146.20 149.87 576,721 +0.50(+0.33%)
Jun 28, 2016 134.49 154.31 134.00 149.37 1,283,485 +18.70(+14.31%)
Jun 27, 2016 143.27 143.27 130.04 130.67 706,864 -12.25(-8.57%)
Jun 24, 2016 144.56 150.50 142.47 142.92 744,208 -11.34(-7.35%)
Jun 23, 2016 149.24 154.59 149.02 154.26 428,560 +6.16(+4.16%)
Jun 22, 2016 142.99 148.85 140.27 148.10 474,471 +6.01(+4.23%)
Jun 21, 2016 144.23 145.32 139.21 142.09 391,093 -2.87(-1.98%)
Jun 20, 2016 140.66 145.25 139.88 144.96 482,231 +6.32(+4.56%)
Jun 17, 2016 141.81 143.40 138.18 138.64 474,041 -2.94(-2.08%)
Jun 16, 2016 141.86 142.18 139.08 141.58 264,442 -1.21(-0.85%)
Jun 15, 2016 142.57 144.65 141.39 142.79 286,375 +0.59(+0.41%)
Jun 14, 2016 144.68 146.45 138.50 142.20 404,256 -2.67(-1.84%)
Jun 13, 2016 150.00 151.99 144.55 144.87 382,836 -5.79(-3.84%)
Jun 10, 2016 152.83 153.46 148.30 150.66 498,517 -3.56(-2.31%)
Jun 09, 2016 160.00 160.99 152.32 154.22 813,774 -6.88(-4.27%)
Jun 08, 2016 162.39 162.55 158.11 161.10 491,130 -1.51(-0.93%)
Jun 07, 2016 165.34 165.50 157.43 162.61 544,244 -3.85(-2.31%)
Jun 06, 2016 168.36 170.00 162.12 166.46 603,392 -0.91(-0.54%)
Jun 03, 2016 169.74 173.31 161.07 167.37 1,248,579 -0.29(-0.17%)
Jun 02, 2016 154.88 169.65 154.12 167.66 1,088,776 +12.53(+8.08%)
Jun 01, 2016 148.49 156.98 147.24 155.13 879,708 +6.77(+4.56%)
May 31, 2016 137.80 150.95 137.11 148.36 1,840,249 +6.59(+4.65%)
May 27, 2016 139.95 141.77 141.77 141.77 428,800 +4.04(+2.93%)
May 26, 2016 142.20 142.51 136.40 137.73 392,538 -3.48(-2.46%)
May 25, 2016 140.02 142.75 137.01 141.21 387,242 +1.41(+1.01%)
May 24, 2016 139.00 140.88 137.50 139.80 299,122 +1.20(+0.87%)
May 23, 2016 134.85 139.80 134.51 138.60 325,760 +4.32(+3.22%)
May 20, 2016 131.69 134.96 130.30 134.28 310,518 +2.94(+2.24%)
May 19, 2016 133.46 137.40 130.22 131.34 325,684 -2.67(-1.99%)
May 18, 2016 132.23 137.00 131.80 134.01 220,439 +1.09(+0.82%)
May 17, 2016 134.55 136.63 132.51 132.92 251,339 -1.16(-0.87%)
May 16, 2016 131.19 137.86 131.19 134.08 403,098 +2.93(+2.23%)
May 13, 2016 129.83 133.32 128.87 131.15 359,146 +1.53(+1.18%)
May 12, 2016 137.28 140.29 128.25 129.62 548,137 -7.66(-5.58%)
May 11, 2016 141.08 143.46 136.83 137.28 309,948 -3.80(-2.69%)
May 10, 2016 138.40 142.43 136.04 141.08 520,782 +3.64(+2.65%)
May 09, 2016 133.00 139.64 133.00 137.44 385,455 +4.10(+3.07%)
May 06, 2016 135.19 139.13 132.51 133.34 409,736 -3.65(-2.66%)
May 05, 2016 139.67 141.81 135.68 136.99 385,807 -2.14(-1.54%)
May 04, 2016 146.19 146.38 138.80 139.13 389,837 -8.21(-5.57%)
May 03, 2016 149.66 151.33 146.47 147.34 279,485 -3.06(-2.03%)
May 02, 2016 150.63 151.06 146.09 150.40 301,120 -0.34(-0.23%)
Apr 29, 2016 152.54 155.50 149.26 150.74 294,187 -2.94(-1.91%)
Apr 28, 2016 150.77 159.75 149.12 153.68 372,992 +3.20(+2.13%)
Apr 27, 2016 148.18 153.38 146.04 150.48 286,140 +2.20(+1.48%)
Apr 26, 2016 151.76 153.46 145.84 148.28 395,616 -3.45(-2.27%)
Apr 25, 2016 156.82 157.63 151.08 151.73 420,047 -6.01(-3.81%)
Apr 22, 2016 150.35 158.61 149.24 157.74 478,266 +6.87(+4.55%)
Apr 21, 2016 149.18 156.85 148.05 150.87 445,001 +1.94(+1.30%)
Apr 20, 2016 150.75 152.48 147.23 148.93 410,156 -0.60(-0.40%)
Apr 19, 2016 150.00 151.75 145.49 149.53 427,042 -0.47(-0.31%)
Apr 18, 2016 149.18 153.94 148.57 150.00 506,853 +0.34(+0.23%)
Apr 15, 2016 152.56 153.14 148.50 149.66 562,842 -2.96(-1.94%)
Apr 14, 2016 147.66 155.59 144.80 152.62 744,069 +5.96(+4.06%)
Apr 13, 2016 147.73 148.49 143.50 146.66 482,831 +0.14(+0.10%)
Apr 12, 2016 146.76 147.00 140.93 146.52 531,349 +1.88(+1.30%)
Apr 11, 2016 156.22 157.50 142.74 144.64 1,197,851 -11.72(-7.50%)
Apr 08, 2016 162.50 163.24 147.53 156.36 3,122,250 -7.47(-4.56%)
Apr 06, 2016 151.75 163.83 163.83 163.83 157,499 +12.52(+8.27%)
Apr 05, 2016 143.47 159.20 142.90 151.31 2,148,912 +17.76(+13.30%)
Apr 04, 2016 131.76 140.41 131.03 133.55 1,289,397 +2.79(+2.13%)
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.