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, 2022 13.38 14.21 13.37 13.81 423,765 +0.14(+1.02%)
Jun 29, 2022 13.02 13.70 12.86 13.67 693,172 +0.67(+5.15%)
Jun 28, 2022 13.63 13.72 12.91 13.00 532,097 -0.48(-3.56%)
Jun 27, 2022 13.72 13.72 13.28 13.48 362,523 -0.08(-0.59%)
Jun 24, 2022 13.65 13.78 13.04 13.56 762,331 +0.03(+0.22%)
Jun 23, 2022 12.76 13.55 12.45 13.53 631,652 +0.81(+6.37%)
Jun 22, 2022 12.23 13.05 12.20 12.72 477,863 +0.24(+1.92%)
Jun 21, 2022 12.15 12.82 12.15 12.48 725,023 +0.60(+5.05%)
Jun 17, 2022 11.34 12.18 11.26 11.88 1,043,728 +0.65(+5.79%)
Jun 16, 2022 11.52 11.52 10.81 11.23 939,157 -0.62(-5.23%)
Jun 15, 2022 12.01 12.23 11.40 11.85 850,844 -0.25(-2.07%)
Jun 14, 2022 11.91 12.24 11.81 12.10 629,636 +0.15(+1.26%)
Jun 13, 2022 12.94 12.94 11.68 11.95 1,017,921 -0.73(-5.76%)
Jun 10, 2022 13.08 13.25 12.50 12.68 783,699 -0.65(-4.88%)
Jun 09, 2022 13.85 13.96 13.19 13.33 834,757 -0.62(-4.44%)
Jun 08, 2022 14.52 14.71 13.85 13.95 915,402 -0.61(-4.19%)
Jun 07, 2022 14.33 14.80 14.27 14.56 902,718 -0.06(-0.41%)
Jun 06, 2022 16.45 16.59 14.52 14.62 1,428,925 -1.76(-10.74%)
Jun 03, 2022 17.57 17.68 16.13 16.38 1,341,042 -1.27(-7.20%)
Jun 02, 2022 17.63 17.93 17.08 17.65 492,821 -0.19(-1.07%)
Jun 01, 2022 18.14 18.35 17.44 17.84 466,917 -0.26(-1.44%)
May 31, 2022 18.57 18.83 17.78 18.10 520,266 -0.47(-2.53%)
May 27, 2022 17.40 18.65 17.27 18.57 707,056 +1.17(+6.72%)
May 26, 2022 17.10 17.82 16.97 17.40 437,002 +0.58(+3.45%)
May 25, 2022 16.62 17.12 16.41 16.82 401,888 +0.20(+1.20%)
May 24, 2022 17.83 17.83 16.53 16.62 630,407 -1.36(-7.56%)
May 23, 2022 17.65 18.18 17.14 17.98 446,954 +0.52(+2.98%)
May 20, 2022 17.28 17.55 16.35 17.46 630,870 +0.30(+1.75%)
May 19, 2022 17.85 18.00 16.95 17.16 952,767 -0.71(-3.97%)
May 18, 2022 18.43 18.70 17.56 17.87 660,584 -0.95(-5.05%)
May 17, 2022 18.47 18.84 18.00 18.82 642,339 +0.67(+3.69%)
May 16, 2022 17.98 19.30 17.57 18.15 680,208 +0.27(+1.51%)
May 13, 2022 17.63 18.50 17.16 17.88 857,207 +0.44(+2.52%)
May 12, 2022 16.86 17.75 16.75 17.44 766,320 +0.32(+1.87%)
May 11, 2022 18.99 19.22 17.11 17.12 1,401,667 -1.65(-8.79%)
May 10, 2022 18.93 19.42 18.26 18.77 981,999 +0.76(+4.22%)
May 09, 2022 18.98 19.70 18.00 18.01 1,509,272 -1.26(-6.54%)
May 06, 2022 18.77 19.58 18.12 19.27 2,477,997 -0.32(-1.63%)
May 05, 2022 19.32 20.00 17.30 19.59 14,592,896 +3.40(+21.00%)
May 04, 2022 15.78 16.41 14.91 16.19 646,901 +0.38(+2.40%)
May 03, 2022 16.13 16.46 15.44 15.81 488,843 -0.20(-1.25%)
May 02, 2022 15.63 16.45 15.22 16.01 550,793 +0.30(+1.91%)
Apr 29, 2022 15.74 16.27 15.64 15.71 736,011 -0.19(-1.19%)
Apr 28, 2022 15.86 16.07 15.13 15.90 448,268 +0.22(+1.40%)
Apr 27, 2022 15.64 15.98 15.41 15.68 448,758 +0.00(+0.00%)
Apr 26, 2022 16.55 16.81 15.53 15.68 878,426 -1.05(-6.28%)
Apr 25, 2022 15.96 16.87 15.96 16.73 396,567 +0.45(+2.76%)
Apr 22, 2022 15.77 16.39 15.77 16.28 486,041 +0.43(+2.71%)
Apr 21, 2022 16.48 16.61 15.54 15.85 541,189 -0.55(-3.35%)
Apr 20, 2022 16.54 16.74 15.96 16.40 711,299 -0.22(-1.32%)
Apr 19, 2022 16.59 16.91 16.23 16.62 438,393 +0.12(+0.73%)
Apr 18, 2022 16.51 16.75 16.08 16.50 813,925 +0.03(+0.18%)
Apr 14, 2022 17.39 17.48 16.47 16.47 457,690 -1.10(-6.26%)
Apr 13, 2022 17.37 17.88 17.35 17.57 537,383 +0.34(+1.97%)
Apr 12, 2022 17.12 17.71 17.02 17.23 523,985 +0.04(+0.23%)
Apr 11, 2022 17.25 17.72 17.03 17.19 452,192 -0.42(-2.39%)
Apr 08, 2022 17.52 17.89 17.07 17.61 431,451 +0.02(+0.11%)
Apr 07, 2022 17.68 18.16 17.30 17.59 669,430 -0.24(-1.35%)
Apr 06, 2022 17.36 18.02 17.24 17.83 905,492 +0.31(+1.77%)
Apr 05, 2022 17.81 18.30 17.37 17.52 855,081 -0.47(-2.61%)
Apr 04, 2022 17.20 18.00 16.97 17.99 739,887 +0.94(+5.51%)
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.