Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 79.38 80.79 78.77 79.57 833,800 +0.16(+0.20%)
Jun 27, 2019 78.39 79.63 78.22 79.41 349,197 +1.64(+2.11%)
Jun 26, 2019 78.61 79.40 77.52 77.77 345,315 -0.59(-0.75%)
Jun 25, 2019 79.86 80.52 78.11 78.36 455,156 -1.33(-1.67%)
Jun 24, 2019 81.33 82.01 79.57 79.69 415,926 -1.70(-2.09%)
Jun 21, 2019 81.83 82.55 80.39 81.39 564,600 -0.86(-1.05%)
Jun 20, 2019 84.42 85.10 81.72 82.25 394,837 -1.02(-1.22%)
Jun 19, 2019 83.22 84.22 82.17 83.27 466,100 +0.16(+0.19%)
Jun 18, 2019 84.65 85.77 82.32 83.11 496,912 -0.98(-1.17%)
Jun 17, 2019 79.98 84.36 79.98 84.09 786,569 +4.57(+5.75%)
Jun 14, 2019 81.29 81.29 78.64 79.52 377,000 -2.12(-2.60%)
Jun 13, 2019 81.05 81.99 78.21 81.64 678,836 +0.65(+0.80%)
Jun 12, 2019 79.93 81.03 78.43 80.99 388,044 +0.72(+0.90%)
Jun 11, 2019 80.32 82.70 79.94 80.27 671,378 +1.60(+2.03%)
Jun 10, 2019 80.16 80.60 78.09 78.67 582,780 -0.84(-1.06%)
Jun 07, 2019 79.08 80.09 73.01 79.51 1,798,300 -0.07(-0.09%)
Jun 06, 2019 83.78 84.14 77.28 79.58 1,456,979 -4.85(-5.74%)
Jun 05, 2019 85.87 85.87 83.82 84.43 335,773 -0.67(-0.79%)
Jun 04, 2019 84.21 85.23 82.53 85.10 420,847 +2.19(+2.64%)
Jun 03, 2019 82.92 84.30 81.82 82.91 586,827 +0.09(+0.11%)
May 31, 2019 83.26 84.28 81.46 82.82 422,900 -1.08(-1.29%)
May 30, 2019 85.90 85.98 83.70 83.90 470,343 -1.77(-2.07%)
May 29, 2019 86.16 87.26 84.89 85.67 386,998 -1.28(-1.47%)
May 28, 2019 87.97 87.97 85.69 86.95 472,653 -0.88(-1.00%)
May 24, 2019 85.89 88.58 85.89 87.83 703,300 +2.32(+2.71%)
May 23, 2019 85.09 86.26 83.02 85.51 709,880 -0.76(-0.88%)
May 22, 2019 87.67 87.67 84.49 86.27 335,242 -1.48(-1.69%)
May 21, 2019 85.68 88.00 85.00 87.75 403,984 +2.81(+3.31%)
May 20, 2019 85.48 86.32 84.25 84.94 447,069 -1.48(-1.71%)
May 17, 2019 87.61 88.70 85.02 86.42 472,300 -2.05(-2.32%)
May 16, 2019 88.13 89.83 87.71 88.47 507,953 +0.21(+0.24%)
May 15, 2019 86.96 89.11 86.11 88.26 483,612 +1.51(+1.74%)
May 14, 2019 84.20 87.83 83.70 86.75 749,189 +3.02(+3.61%)
May 13, 2019 84.14 85.30 81.10 83.73 1,142,151 -2.93(-3.38%)
May 10, 2019 83.47 87.69 83.35 86.66 2,986,600 +2.76(+3.29%)
May 09, 2019 83.00 87.07 82.24 83.90 1,616,284 -3.67(-4.19%)
May 08, 2019 84.49 89.50 83.00 87.57 823,540 +2.57(+3.02%)
May 07, 2019 88.59 89.70 84.06 85.00 801,628 -4.72(-5.26%)
May 06, 2019 87.57 90.06 87.50 89.72 520,170 -0.20(-0.22%)
May 03, 2019 90.50 91.99 89.62 89.92 707,400 +1.71(+1.94%)
May 02, 2019 86.59 88.23 84.97 88.21 421,292 +2.39(+2.78%)
May 01, 2019 86.28 87.50 84.80 85.82 462,425 -0.34(-0.39%)
Apr 30, 2019 88.41 88.78 84.58 86.16 600,624 -2.22(-2.51%)
Apr 29, 2019 89.75 90.45 87.22 88.38 537,553 -1.31(-1.46%)
Apr 26, 2019 89.03 90.28 87.56 89.69 412,200 +0.78(+0.88%)
Apr 25, 2019 90.93 91.05 88.50 88.91 837,892 -2.32(-2.54%)
Apr 24, 2019 90.66 92.00 87.60 91.23 719,610 +0.70(+0.77%)
Apr 23, 2019 87.20 91.46 87.00 90.53 944,890 +3.52(+4.05%)
Apr 22, 2019 87.69 87.75 85.05 87.01 828,866 -0.37(-0.42%)
Apr 18, 2019 89.40 90.34 86.51 87.38 1,257,300 -1.76(-1.97%)
Apr 17, 2019 92.16 92.51 86.70 89.14 1,691,286 -2.56(-2.79%)
Apr 16, 2019 92.86 94.25 91.35 91.70 1,236,418 -0.55(-0.60%)
Apr 15, 2019 95.01 97.37 91.41 92.25 1,587,343 -2.96(-3.11%)
Apr 12, 2019 105.45 105.68 93.14 95.21 2,699,800 -9.54(-9.11%)
Apr 11, 2019 110.00 111.00 102.66 104.75 5,004,049 -15.93(-13.20%)
Apr 10, 2019 119.23 122.74 118.38 120.68 809,845 +2.29(+1.93%)
Apr 09, 2019 119.47 121.19 118.06 118.39 713,318 -1.79(-1.49%)
Apr 08, 2019 116.97 120.49 114.32 120.18 606,882 +3.15(+2.69%)
Apr 05, 2019 116.17 118.00 114.59 117.03 835,200 +1.38(+1.19%)
Apr 04, 2019 115.04 116.86 113.55 115.65 450,504 +0.28(+0.24%)
Apr 03, 2019 115.01 115.93 113.39 115.37 451,392 +1.40(+1.23%)
Apr 02, 2019 110.84 115.43 110.83 113.97 416,401 +2.47(+2.22%)
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.