Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.77 -0.04 (-0.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 164.94 165.75 154.29 157.20 570,433 -7.75(-4.70%)
Oct 29, 2015 160.65 167.17 152.51 164.95 1,125,209 +0.82(+0.50%)
Oct 28, 2015 139.52 164.99 139.00 164.13 2,527,886 -3.51(-2.09%)
Oct 27, 2015 167.21 168.49 160.46 167.64 606,205 -0.34(-0.20%)
Oct 26, 2015 167.00 173.00 165.78 167.98 340,673 -0.02(-0.01%)
Oct 23, 2015 175.82 176.99 165.71 168.00 506,470 -4.96(-2.87%)
Oct 22, 2015 175.15 185.07 169.00 172.96 425,706 -0.97(-0.56%)
Oct 21, 2015 179.13 180.10 168.15 173.93 268,009 -2.90(-1.64%)
Oct 20, 2015 182.22 185.19 174.38 176.83 311,335 -7.52(-4.08%)
Oct 19, 2015 183.03 190.86 179.00 184.35 214,094 +3.12(+1.72%)
Oct 16, 2015 180.08 185.91 176.89 181.23 498,322 +1.94(+1.08%)
Oct 15, 2015 169.06 181.50 167.51 179.29 312,181 +9.36(+5.51%)
Oct 14, 2015 170.50 173.84 166.06 169.93 255,444 +0.42(+0.25%)
Oct 13, 2015 173.77 178.45 169.42 169.51 303,067 -5.05(-2.89%)
Oct 12, 2015 183.72 183.72 174.32 174.56 318,889 -7.34(-4.04%)
Oct 09, 2015 191.81 193.56 180.40 181.90 374,353 -8.81(-4.62%)
Oct 08, 2015 179.90 194.98 178.76 190.71 549,010 +11.20(+6.24%)
Oct 07, 2015 167.03 182.72 163.84 179.51 408,755 +13.29(+8.00%)
Oct 06, 2015 171.29 174.74 165.37 166.22 412,571 -6.34(-3.67%)
Oct 05, 2015 174.47 179.82 170.95 172.56 380,213 +0.62(+0.36%)
Oct 02, 2015 157.59 172.26 157.00 171.94 356,801 +10.78(+6.69%)
Oct 01, 2015 163.39 166.99 158.28 161.16 421,344 -4.70(-2.83%)
Sep 30, 2015 162.57 167.90 158.60 165.86 420,060 +7.54(+4.76%)
Sep 29, 2015 161.40 174.17 155.48 158.32 826,392 -1.96(-1.22%)
Sep 28, 2015 169.74 169.98 156.01 160.28 619,881 -9.56(-5.63%)
Sep 25, 2015 179.70 180.73 160.00 169.84 493,474 -7.98(-4.49%)
Sep 24, 2015 181.25 183.48 173.28 177.82 342,983 -4.43(-2.43%)
Sep 23, 2015 181.32 187.00 178.36 182.25 239,758 +0.93(+0.51%)
Sep 22, 2015 179.87 185.73 176.45 181.32 391,820 -0.84(-0.46%)
Sep 21, 2015 194.82 196.87 181.59 182.16 420,029 -11.91(-6.14%)
Sep 18, 2015 188.97 195.71 187.89 194.07 503,029 +1.61(+0.84%)
Sep 17, 2015 186.00 193.49 181.47 192.46 376,998 +7.49(+4.05%)
Sep 16, 2015 190.51 193.65 183.86 184.97 361,509 -4.39(-2.32%)
Sep 15, 2015 192.85 193.07 187.02 189.36 565,729 -4.49(-2.32%)
Sep 14, 2015 198.50 199.05 190.53 193.85 354,682 -3.63(-1.84%)
Sep 11, 2015 192.28 198.80 191.90 197.48 320,215 +4.66(+2.42%)
Sep 10, 2015 192.14 201.20 188.77 192.82 441,161 +1.05(+0.55%)
Sep 09, 2015 197.63 199.91 191.00 191.77 394,687 -3.51(-1.80%)
Sep 08, 2015 188.52 195.69 185.68 195.28 382,417 +10.93(+5.93%)
Sep 04, 2015 183.74 184.35 184.35 184.35 184,500 -1.85(-0.99%)
Sep 03, 2015 191.08 194.00 185.31 186.20 253,886 -4.07(-2.14%)
Sep 02, 2015 188.00 190.79 183.02 190.27 265,808 +7.77(+4.26%)
Sep 01, 2015 183.26 188.50 181.00 182.50 382,648 -7.26(-3.83%)
Aug 31, 2015 195.78 197.87 187.00 189.76 391,458 +0.81(+0.43%)
Aug 28, 2015 187.78 193.75 185.22 188.95 184,828 -0.39(-0.21%)
Aug 27, 2015 188.87 191.48 185.79 189.34 279,273 +4.37(+2.36%)
Aug 26, 2015 182.56 187.50 170.83 184.97 532,235 +8.53(+4.83%)
Aug 25, 2015 189.68 194.66 175.90 176.44 488,065 -3.26(-1.81%)
Aug 24, 2015 165.00 193.43 150.00 179.70 694,286 -11.00(-5.77%)
Aug 21, 2015 189.89 197.41 186.01 190.70 497,724 -2.89(-1.49%)
Aug 20, 2015 206.58 207.31 193.45 193.59 541,069 -14.79(-7.10%)
Aug 19, 2015 209.95 211.35 207.01 208.38 228,230 -2.84(-1.34%)
Aug 18, 2015 212.93 214.85 210.11 211.22 256,617 -2.98(-1.39%)
Aug 17, 2015 209.37 214.38 207.57 214.20 230,559 +1.56(+0.73%)
Aug 14, 2015 209.71 213.97 203.29 212.64 376,491 -1.35(-0.63%)
Aug 13, 2015 223.09 225.12 208.88 213.99 799,967 -18.33(-7.89%)
Aug 12, 2015 232.52 236.97 225.60 232.32 247,651 -4.82(-2.03%)
Aug 11, 2015 240.72 247.99 232.35 237.14 1,153,672 -5.40(-2.23%)
Aug 10, 2015 237.00 244.68 237.00 242.54 232,770 +6.08(+2.57%)
Aug 07, 2015 239.32 243.23 228.10 236.46 280,282 -3.52(-1.47%)
Aug 06, 2015 258.00 259.89 238.00 239.98 438,238 -20.15(-7.75%)
Aug 05, 2015 262.21 266.30 259.20 260.13 238,571 +0.04(+0.02%)
Aug 04, 2015 258.66 262.58 258.00 260.09 126,223 +0.48(+0.18%)
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.