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 30, 2018 110.01 111.91 109.10 110.91 358,700 +0.77(+0.70%)
Nov 29, 2018 113.78 115.35 109.73 110.14 393,668 -3.92(-3.44%)
Nov 28, 2018 108.74 114.34 106.43 114.06 409,630 +5.40(+4.97%)
Nov 27, 2018 110.11 112.87 108.02 108.66 292,283 -2.59(-2.33%)
Nov 26, 2018 112.27 112.79 108.19 111.25 379,897 +0.18(+0.16%)
Nov 23, 2018 108.08 112.70 108.08 111.07 226,100 +1.34(+1.22%)
Nov 21, 2018 109.73 109.73 109.73 0 +2.98(+2.79%)
Nov 20, 2018 100.77 107.40 99.29 106.75 373,125 +2.92(+2.81%)
Nov 19, 2018 105.11 109.50 100.93 103.83 620,328 +1.13(+1.10%)
Nov 16, 2018 100.11 103.89 97.71 102.70 350,000 +1.82(+1.80%)
Nov 15, 2018 96.43 101.39 94.39 100.88 530,073 +4.35(+4.51%)
Nov 14, 2018 102.01 103.44 92.55 96.53 496,657 -4.18(-4.15%)
Nov 13, 2018 101.27 104.34 99.33 100.71 334,725 -0.06(-0.06%)
Nov 12, 2018 108.43 109.35 99.86 100.77 439,421 -8.04(-7.39%)
Nov 09, 2018 112.77 113.85 107.00 108.81 315,600 -4.98(-4.38%)
Nov 08, 2018 114.08 115.32 113.01 113.79 342,061 -0.67(-0.59%)
Nov 07, 2018 110.76 114.75 110.76 114.46 571,343 +5.09(+4.65%)
Nov 06, 2018 109.67 110.92 107.79 109.37 505,582 -0.76(-0.69%)
Nov 05, 2018 109.50 110.37 103.68 110.13 424,221 +0.58(+0.53%)
Nov 02, 2018 107.13 111.48 106.66 109.55 742,400 +3.69(+3.49%)
Nov 01, 2018 96.32 106.39 95.89 105.86 660,701 +9.85(+10.26%)
Oct 31, 2018 88.91 98.69 88.91 96.01 931,823 +8.80(+10.09%)
Oct 30, 2018 85.73 89.33 85.71 87.21 463,473 +0.97(+1.12%)
Oct 29, 2018 91.35 92.00 84.32 86.24 448,903 -3.32(-3.71%)
Oct 26, 2018 88.00 92.16 87.23 89.56 430,300 -0.12(-0.13%)
Oct 25, 2018 86.64 92.00 86.64 89.68 406,993 +3.89(+4.53%)
Oct 24, 2018 93.33 94.31 85.68 85.79 622,926 -6.89(-7.43%)
Oct 23, 2018 89.60 94.86 88.53 92.68 534,307 +0.68(+0.74%)
Oct 22, 2018 96.59 97.03 89.61 92.00 604,089 -3.72(-3.89%)
Oct 19, 2018 99.90 100.86 94.33 95.72 669,200 -3.73(-3.75%)
Oct 18, 2018 104.52 105.42 98.78 99.45 416,042 -5.28(-5.04%)
Oct 17, 2018 107.24 107.24 103.52 104.73 336,852 -2.89(-2.69%)
Oct 16, 2018 103.18 108.06 101.87 107.62 401,342 +6.09(+6.00%)
Oct 15, 2018 102.95 104.05 100.63 101.53 293,108 -2.20(-2.12%)
Oct 12, 2018 103.58 105.60 101.00 103.73 377,600 +3.21(+3.19%)
Oct 11, 2018 101.24 104.53 100.24 100.52 550,477 -1.56(-1.53%)
Oct 10, 2018 106.82 107.73 101.54 102.08 502,472 -4.86(-4.54%)
Oct 09, 2018 107.80 110.89 106.02 106.94 438,519 -1.15(-1.06%)
Oct 08, 2018 110.76 111.99 105.75 108.09 493,082 -3.49(-3.13%)
Oct 05, 2018 110.65 112.70 108.68 111.58 516,200 +1.22(+1.11%)
Oct 04, 2018 118.17 118.69 110.08 110.36 629,344 -9.04(-7.57%)
Oct 03, 2018 119.85 120.67 114.71 119.40 460,256 +0.15(+0.13%)
Oct 02, 2018 124.46 128.60 118.23 119.25 721,452 -7.21(-5.70%)
Oct 01, 2018 129.52 133.74 125.85 126.46 675,711 +0.10(+0.08%)
Sep 28, 2018 126.63 129.13 125.79 126.36 605,800 -1.19(-0.93%)
Sep 27, 2018 122.76 127.89 121.53 127.55 575,238 +5.18(+4.23%)
Sep 26, 2018 120.81 123.86 119.93 122.37 419,643 +2.37(+1.98%)
Sep 25, 2018 117.65 120.68 116.78 120.00 382,919 +2.35(+2.00%)
Sep 24, 2018 114.18 117.65 113.50 117.65 302,894 +3.48(+3.05%)
Sep 21, 2018 119.22 119.85 113.62 114.17 969,500 -4.68(-3.94%)
Sep 20, 2018 119.97 120.78 118.70 118.85 349,291 -0.51(-0.43%)
Sep 19, 2018 121.08 122.83 118.56 119.36 343,170 -1.24(-1.03%)
Sep 18, 2018 118.00 121.06 117.89 120.60 363,510 +1.83(+1.54%)
Sep 17, 2018 120.63 121.03 117.63 118.77 324,034 -1.70(-1.41%)
Sep 14, 2018 117.51 124.40 117.04 120.47 492,200 +2.40(+2.03%)
Sep 13, 2018 117.53 118.34 116.00 118.07 208,468 +1.22(+1.04%)
Sep 12, 2018 116.00 117.26 114.38 116.85 334,924 +3.07(+2.70%)
Sep 11, 2018 113.83 115.78 112.85 113.78 181,044 -0.43(-0.38%)
Sep 10, 2018 112.80 115.45 110.66 114.21 307,212 +1.88(+1.67%)
Sep 07, 2018 108.31 112.88 107.70 112.33 281,400 +4.07(+3.76%)
Sep 06, 2018 111.29 113.00 107.39 108.26 344,861 -3.50(-3.13%)
Sep 05, 2018 113.61 113.80 110.11 111.76 248,516 -2.19(-1.92%)
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.