Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.91 +0.67 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.65 53.25 52.01 52.37 0 -0.10(-0.19%)
Nov 27, 2013 52.31 53.53 51.53 52.47 0 +0.51(+0.98%)
Nov 26, 2013 50.90 52.15 50.90 51.96 0 +1.30(+2.57%)
Nov 25, 2013 52.02 52.38 50.03 50.66 0 -0.88(-1.71%)
Nov 22, 2013 52.20 52.20 50.57 51.54 0 -0.23(-0.44%)
Nov 21, 2013 51.14 52.53 51.04 51.77 61,446 +1.09(+2.15%)
Nov 20, 2013 50.94 51.63 49.75 50.68 0 -0.29(-0.57%)
Nov 19, 2013 49.24 52.00 49.01 50.97 87,522 +1.54(+3.12%)
Nov 18, 2013 52.14 52.70 49.00 49.43 0 -1.10(-2.18%)
Nov 15, 2013 48.99 51.45 48.00 50.53 0 +1.44(+2.93%)
Nov 14, 2013 51.99 52.23 48.09 49.09 0 -3.13(-5.99%)
Nov 12, 2013 52.33 53.34 51.34 52.22 0 -0.13(-0.25%)
Nov 11, 2013 49.03 53.45 48.02 52.35 0 +3.38(+6.90%)
Nov 08, 2013 48.67 50.63 46.81 48.97 0 +0.40(+0.82%)
Nov 07, 2013 50.15 51.95 47.80 48.57 150,184 -1.37(-2.74%)
Nov 06, 2013 52.50 53.39 49.09 49.94 0 -1.99(-3.83%)
Nov 05, 2013 51.91 52.46 51.25 51.93 0 -0.07(-0.13%)
Nov 04, 2013 53.73 53.73 51.72 52.00 69,744 -1.39(-2.60%)
Nov 01, 2013 54.26 55.47 52.51 53.39 0 -0.85(-1.57%)
Oct 31, 2013 54.35 55.13 52.52 54.24 0 +0.07(+0.13%)
Oct 30, 2013 56.63 57.51 53.62 54.17 107,459 -2.74(-4.81%)
Oct 29, 2013 55.31 58.51 55.28 56.91 0 -0.65(-1.13%)
Oct 28, 2013 58.72 59.10 57.13 57.56 0 -1.36(-2.31%)
Oct 25, 2013 60.53 60.53 58.14 58.92 0 -0.71(-1.19%)
Oct 24, 2013 55.68 61.01 55.18 59.63 222,779 +4.67(+8.50%)
Oct 23, 2013 52.09 55.59 50.11 54.96 0 +2.19(+4.15%)
Oct 22, 2013 53.94 54.51 52.08 52.77 214,304 -0.79(-1.47%)
Oct 21, 2013 55.35 55.70 53.01 53.56 335,680 -2.10(-3.77%)
Oct 18, 2013 60.68 60.68 55.06 55.66 201,528 -4.23(-7.06%)
Oct 17, 2013 59.74 60.99 59.02 59.89 117,242 -0.25(-0.42%)
Oct 16, 2013 60.77 62.15 59.06 60.14 309,565 -0.41(-0.68%)
Oct 15, 2013 60.00 60.99 58.49 60.55 190,855 +0.51(+0.85%)
Oct 14, 2013 59.31 60.29 57.31 60.04 154,694 +0.02(+0.03%)
Oct 11, 2013 60.36 62.32 58.15 60.02 0 -1.15(-1.88%)
Oct 10, 2013 60.25 62.49 59.35 61.17 307,722 +1.31(+2.19%)
Oct 09, 2013 62.40 63.08 58.00 59.86 0 -4.79(-7.41%)
Oct 08, 2013 68.98 69.13 61.16 64.65 209,517 -4.63(-6.68%)
Oct 07, 2013 67.81 69.70 67.81 69.28 0 +0.39(+0.57%)
Oct 04, 2013 68.79 69.91 68.37 68.89 0 -0.05(-0.07%)
Oct 03, 2013 71.45 71.45 68.29 68.94 0 -3.08(-4.28%)
Oct 02, 2013 75.96 75.96 69.47 72.02 232,214 -4.80(-6.25%)
Oct 01, 2013 70.36 77.53 69.25 76.82 272,094 +8.52(+12.47%)
Sep 27, 2013 68.36 69.44 67.30 68.30 0 -0.14(-0.20%)
Sep 26, 2013 64.48 68.91 63.85 68.44 351,836 +5.00(+7.88%)
Sep 25, 2013 63.98 64.33 63.39 63.44 42,711 -0.46(-0.72%)
Sep 24, 2013 64.86 65.60 63.51 63.90 155,733 -0.50(-0.78%)
Sep 23, 2013 63.70 65.93 63.70 64.40 139,885 +0.46(+0.72%)
Sep 20, 2013 59.12 64.18 58.29 63.94 0 +7.51(+13.31%)
Sep 19, 2013 54.17 56.47 54.17 56.43 0 +1.90(+3.48%)
Sep 18, 2013 54.60 58.32 52.85 54.53 0 +0.18(+0.33%)
Sep 17, 2013 50.57 54.60 50.18 54.35 0 +4.13(+8.22%)
Sep 16, 2013 49.40 50.67 49.18 50.22 0 +0.88(+1.78%)
Sep 13, 2013 49.84 50.00 47.92 49.34 0 -0.12(-0.24%)
Sep 12, 2013 49.97 50.15 49.33 49.46 0 -0.62(-1.24%)
Sep 11, 2013 50.10 50.60 49.27 50.08 0 -0.48(-0.95%)
Sep 10, 2013 49.65 50.98 49.30 50.56 127,613 +0.65(+1.30%)
Sep 09, 2013 48.07 50.00 48.07 49.91 0 +1.77(+3.68%)
Sep 06, 2013 47.09 48.59 45.55 48.14 0 +1.31(+2.80%)
Sep 05, 2013 47.55 47.65 45.96 46.83 0 -0.55(-1.16%)
Sep 04, 2013 47.00 47.88 46.20 47.38 0 +0.60(+1.28%)
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.