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 (%)
Jun 29, 2018 80.40 84.85 80.40 83.91 691,075 +4.01(+5.02%)
Jun 28, 2018 80.37 83.27 78.11 79.90 1,218,162 +1.12(+1.42%)
Jun 27, 2018 85.29 86.18 78.00 78.78 861,868 -6.13(-7.22%)
Jun 26, 2018 82.16 85.24 81.22 84.91 495,062 +3.09(+3.78%)
Jun 25, 2018 84.50 84.99 79.66 81.82 653,794 -3.85(-4.49%)
Jun 22, 2018 84.26 85.78 83.44 85.67 2,887,401 +1.56(+1.85%)
Jun 21, 2018 85.43 85.47 83.29 84.11 354,255 -1.01(-1.19%)
Jun 20, 2018 85.30 87.29 83.23 85.12 592,444 +0.30(+0.35%)
Jun 19, 2018 81.43 85.72 81.43 84.82 577,003 +2.58(+3.14%)
Jun 18, 2018 82.08 83.68 81.41 82.24 411,602 -0.69(-0.83%)
Jun 15, 2018 84.47 81.39 82.93 1,198,216 +1.54(+1.89%)
Jun 14, 2018 82.28 82.55 80.27 81.39 585,702 -0.27(-0.33%)
Jun 13, 2018 80.86 83.47 80.04 81.66 832,106 +1.10(+1.37%)
Jun 12, 2018 76.57 82.66 76.57 80.56 758,632 +4.43(+5.82%)
Jun 11, 2018 75.89 77.27 73.00 76.13 619,210 -0.07(-0.09%)
Jun 08, 2018 71.89 78.80 71.16 76.20 1,661,659 +4.47(+6.23%)
Jun 07, 2018 74.18 74.79 71.42 71.73 412,376 -1.95(-2.65%)
Jun 06, 2018 74.94 73.68 396,687 +0.84(+1.15%)
Jun 05, 2018 74.02 74.78 72.56 72.84 277,076 -1.28(-1.73%)
Jun 04, 2018 75.17 75.90 72.84 74.12 478,437 -0.18(-0.24%)
Jun 01, 2018 70.46 74.90 69.75 74.30 1,117,097 +4.09(+5.83%)
May 31, 2018 69.30 71.15 65.63 70.21 1,679,429 -3.35(-4.55%)
May 30, 2018 71.03 74.00 71.03 73.56 382,285 +2.81(+3.97%)
May 29, 2018 70.51 71.58 69.76 70.75 237,422 -0.32(-0.45%)
May 25, 2018 71.07 71.07 71.07 0 +1.31(+1.88%)
May 24, 2018 69.99 70.30 69.25 69.76 362,472 -0.20(-0.29%)
May 23, 2018 69.50 70.58 69.48 69.96 201,413 -0.03(-0.04%)
May 22, 2018 69.99 70.70 68.57 69.99 416,022 -0.13(-0.19%)
May 21, 2018 72.88 72.92 69.92 70.12 391,742 -2.33(-3.22%)
May 18, 2018 71.13 72.88 71.13 72.45 449,263 +1.24(+1.74%)
May 17, 2018 71.29 72.50 70.61 71.21 619,222 -0.17(-0.24%)
May 16, 2018 71.47 72.43 70.48 71.38 490,588 +0.15(+0.21%)
May 15, 2018 71.12 71.64 70.27 71.23 371,024 -0.47(-0.66%)
May 14, 2018 71.21 72.14 70.35 71.70 397,488 +0.70(+0.99%)
May 11, 2018 70.87 72.13 70.05 71.00 487,764 -0.23(-0.32%)
May 10, 2018 72.50 73.25 71.13 71.23 351,785 -0.77(-1.07%)
May 09, 2018 69.86 72.78 68.75 72.00 519,040 +1.85(+2.64%)
May 08, 2018 68.84 71.49 67.55 70.15 569,098 -0.18(-0.26%)
May 07, 2018 69.78 70.54 69.48 70.33 496,872 +0.98(+1.41%)
May 04, 2018 68.12 69.85 67.72 69.35 319,506 +1.25(+1.84%)
May 03, 2018 69.41 71.13 67.73 68.10 304,216 -2.11(-3.01%)
May 02, 2018 69.94 71.28 69.34 70.21 356,520 +0.00(+0.00%)
May 01, 2018 67.68 70.28 67.58 70.21 535,555 +2.20(+3.23%)
Apr 30, 2018 70.14 70.31 67.86 68.01 354,722 -1.84(-2.63%)
Apr 27, 2018 70.00 70.33 68.09 69.85 386,100 -0.22(-0.31%)
Apr 26, 2018 66.61 70.26 65.99 70.07 834,275 +3.92(+5.93%)
Apr 25, 2018 65.61 66.65 64.50 66.15 600,602 +0.37(+0.56%)
Apr 24, 2018 67.86 68.44 65.30 65.78 601,466 -1.92(-2.84%)
Apr 23, 2018 69.05 70.00 67.17 67.70 419,261 -1.03(-1.50%)
Apr 20, 2018 69.30 70.56 68.32 68.73 793,869 -0.50(-0.72%)
Apr 19, 2018 71.51 72.20 68.46 69.23 681,969 -2.75(-3.82%)
Apr 18, 2018 74.13 74.83 71.55 71.98 647,632 -1.81(-2.45%)
Apr 17, 2018 74.60 75.38 73.08 73.79 937,983 -0.31(-0.42%)
Apr 16, 2018 74.00 75.09 72.12 74.10 962,067 +1.03(+1.41%)
Apr 13, 2018 71.45 73.35 70.42 73.07 1,257,400 +2.28(+3.22%)
Apr 12, 2018 70.35 72.50 70.22 70.79 809,796 +0.68(+0.97%)
Apr 11, 2018 74.33 74.83 69.69 70.11 1,673,455 -4.98(-6.63%)
Apr 10, 2018 70.61 75.90 70.00 75.09 1,474,623 +5.85(+8.45%)
Apr 09, 2018 72.56 72.56 69.01 69.24 796,112 -2.36(-3.30%)
Apr 06, 2018 69.99 73.45 68.50 71.60 1,280,019 +0.84(+1.19%)
Apr 05, 2018 65.50 72.40 65.46 70.76 4,720,376 +6.40(+9.94%)
Apr 04, 2018 61.36 64.58 61.29 64.36 565,668 +1.53(+2.44%)
Apr 03, 2018 60.52 65.46 59.65 62.83 1,024,069 +2.83(+4.72%)
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.