Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.64 +0.08 (+0.55%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 14.21 14.21 13.80 13.87 616,532 -0.46(-3.21%)
Oct 28, 2022 14.06 14.39 13.85 14.33 625,317 +0.31(+2.21%)
Oct 27, 2022 14.59 14.72 13.96 14.02 521,383 -0.32(-2.23%)
Oct 26, 2022 14.00 14.90 14.00 14.34 1,029,277 +0.34(+2.43%)
Oct 25, 2022 13.39 14.12 13.27 14.00 798,154 +0.63(+4.71%)
Oct 24, 2022 13.47 13.47 13.11 13.37 323,840 -0.17(-1.26%)
Oct 21, 2022 13.33 13.55 13.13 13.54 493,116 +0.24(+1.80%)
Oct 20, 2022 12.93 13.35 12.85 13.30 446,623 +0.39(+3.02%)
Oct 19, 2022 13.31 13.40 12.69 12.91 733,600 -0.48(-3.58%)
Oct 18, 2022 13.71 14.13 13.25 13.39 681,204 -0.18(-1.33%)
Oct 17, 2022 13.62 13.87 13.52 13.57 637,508 +0.02(+0.15%)
Oct 14, 2022 13.66 13.78 13.28 13.55 436,951 -0.03(-0.22%)
Oct 13, 2022 12.84 13.61 12.84 13.58 597,604 +0.38(+2.88%)
Oct 12, 2022 13.36 13.37 13.01 13.20 444,796 -0.01(-0.08%)
Oct 11, 2022 13.49 13.57 12.79 13.21 633,161 +0.05(+0.38%)
Oct 10, 2022 13.51 13.73 13.13 13.16 499,143 -0.50(-3.66%)
Oct 07, 2022 13.97 14.06 13.64 13.66 691,514 -0.28(-2.01%)
Oct 06, 2022 14.23 14.34 13.72 13.94 658,658 -0.12(-0.85%)
Oct 05, 2022 13.97 14.28 13.43 14.06 1,001,369 -0.03(-0.21%)
Oct 04, 2022 13.72 14.28 13.53 14.09 1,842,397 +0.61(+4.53%)
Oct 03, 2022 14.32 14.32 13.47 13.48 1,335,771 -0.47(-3.37%)
Sep 30, 2022 14.90 14.97 12.94 13.95 6,574,694 -2.46(-14.99%)
Sep 29, 2022 16.99 17.03 16.40 16.41 552,977 -0.62(-3.64%)
Sep 28, 2022 17.00 17.40 16.22 17.03 764,303 +0.36(+2.16%)
Sep 27, 2022 15.97 16.80 15.73 16.67 867,361 +1.09(+7.00%)
Sep 26, 2022 15.29 16.15 15.29 15.58 1,080,285 +0.34(+2.23%)
Sep 23, 2022 14.94 15.29 14.42 15.24 893,553 +0.00(+0.00%)
Sep 22, 2022 14.85 15.34 14.20 15.24 1,151,498 +0.39(+2.63%)
Sep 21, 2022 17.57 17.62 14.25 14.85 2,991,249 -3.01(-16.85%)
Sep 20, 2022 17.11 19.20 16.08 17.86 1,553,102 +0.70(+4.08%)
Sep 19, 2022 17.58 17.72 16.57 17.16 841,700 -0.44(-2.50%)
Sep 16, 2022 17.49 17.72 17.03 17.60 1,238,331 +0.03(+0.17%)
Sep 15, 2022 17.12 17.66 16.75 17.57 479,624 +0.43(+2.51%)
Sep 14, 2022 17.03 17.42 16.65 17.14 694,695 +0.32(+1.90%)
Sep 13, 2022 17.81 18.00 16.71 16.82 1,081,722 -0.99(-5.56%)
Sep 12, 2022 17.06 17.84 16.80 17.81 782,310 +0.81(+4.76%)
Sep 09, 2022 17.16 17.48 16.83 17.00 426,326 -0.13(-0.76%)
Sep 08, 2022 16.80 17.29 16.78 17.13 537,327 +0.32(+1.90%)
Sep 07, 2022 16.25 16.97 16.25 16.81 578,940 +0.49(+3.00%)
Sep 06, 2022 17.69 17.69 16.28 16.32 624,657 -1.50(-8.42%)
Sep 02, 2022 18.05 18.64 17.66 17.82 523,640 -0.24(-1.33%)
Sep 01, 2022 17.16 18.08 16.88 18.06 608,892 +0.69(+3.97%)
Aug 31, 2022 16.61 17.94 16.31 17.37 716,068 +1.09(+6.70%)
Aug 30, 2022 18.61 18.67 15.80 16.28 1,523,543 -2.30(-12.38%)
Aug 29, 2022 18.02 19.08 17.97 18.58 581,442 +0.56(+3.11%)
Aug 26, 2022 18.96 19.07 17.91 18.02 1,871,988 -0.89(-4.71%)
Aug 25, 2022 19.21 19.34 18.70 18.91 447,113 -0.11(-0.58%)
Aug 24, 2022 18.26 19.57 18.00 19.02 716,544 +0.79(+4.33%)
Aug 23, 2022 17.86 18.32 17.28 18.23 771,252 +0.07(+0.39%)
Aug 22, 2022 17.60 18.61 17.48 18.16 1,491,818 +0.42(+2.37%)
Aug 19, 2022 19.03 21.25 17.57 17.74 4,274,050 -1.96(-9.95%)
Aug 18, 2022 18.66 19.70 18.02 19.70 1,744,728 +0.97(+5.18%)
Aug 17, 2022 18.00 19.27 17.74 18.73 823,962 +0.66(+3.65%)
Aug 16, 2022 17.92 18.39 17.64 18.07 807,339 -0.12(-0.66%)
Aug 15, 2022 17.45 18.45 17.45 18.19 1,019,165 +0.59(+3.35%)
Aug 12, 2022 16.34 18.19 16.34 17.60 1,685,401 +1.53(+9.52%)
Aug 11, 2022 16.75 16.92 15.89 16.07 697,919 -0.63(-3.77%)
Aug 10, 2022 17.00 17.20 16.63 16.70 797,220 +0.04(+0.24%)
Aug 09, 2022 16.67 16.89 16.09 16.66 578,977 -0.19(-1.13%)
Aug 08, 2022 16.28 16.87 16.01 16.85 740,601 +0.43(+2.62%)
Aug 05, 2022 15.59 16.69 15.12 16.42 1,629,000 +0.77(+4.92%)
Aug 04, 2022 13.71 15.91 13.71 15.65 1,741,816 +1.81(+13.08%)
Aug 03, 2022 12.62 14.13 12.51 13.84 1,765,043 +1.59(+12.98%)
Aug 02, 2022 12.04 12.53 12.00 12.25 731,405 +0.04(+0.33%)
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.