Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.57 -0.34 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 122.70 123.20 120.33 121.07 232,969 -1.66(-1.35%)
Jun 29, 2017 122.85 123.86 121.11 122.73 349,739 -0.26(-0.21%)
Jun 28, 2017 123.22 123.97 121.13 122.99 494,614 +0.98(+0.80%)
Jun 27, 2017 130.62 130.66 121.38 122.01 501,828 -8.30(-6.37%)
Jun 26, 2017 133.00 133.73 128.82 130.31 417,932 -1.98(-1.50%)
Jun 23, 2017 130.34 132.44 127.13 132.29 387,969 +1.72(+1.32%)
Jun 22, 2017 128.96 131.97 127.43 130.57 369,623 +2.17(+1.69%)
Jun 21, 2017 125.21 131.49 125.06 128.40 517,815 +3.40(+2.72%)
Jun 20, 2017 126.00 130.00 124.42 125.00 407,516 -0.82(-0.65%)
Jun 19, 2017 119.02 128.68 118.66 125.82 628,608 +7.42(+6.27%)
Jun 16, 2017 119.07 119.08 117.00 118.40 474,200 +0.28(+0.24%)
Jun 15, 2017 120.86 122.27 117.11 118.12 282,074 -3.64(-2.99%)
Jun 14, 2017 119.75 122.78 118.57 121.76 330,445 +2.35(+1.97%)
Jun 13, 2017 118.78 121.54 116.61 119.41 356,565 +1.43(+1.21%)
Jun 12, 2017 116.98 119.72 115.01 117.98 285,852 +1.31(+1.12%)
Jun 09, 2017 118.95 120.25 115.36 116.67 295,054 -2.15(-1.81%)
Jun 08, 2017 120.72 121.62 118.57 118.82 220,208 -1.00(-0.83%)
Jun 07, 2017 120.48 121.00 116.10 119.82 426,291 +0.11(+0.09%)
Jun 06, 2017 120.59 123.84 119.60 119.71 318,070 -1.28(-1.06%)
Jun 05, 2017 120.24 122.55 117.60 120.99 481,817 +1.77(+1.48%)
Jun 02, 2017 114.00 121.00 113.85 119.22 764,536 +6.02(+5.32%)
Jun 01, 2017 112.07 114.56 110.65 113.20 428,339 +1.30(+1.16%)
May 31, 2017 109.50 112.66 104.33 111.90 578,351 +3.38(+3.11%)
May 30, 2017 112.14 112.50 108.33 108.52 332,617 -3.63(-3.24%)
May 26, 2017 115.27 115.94 112.00 112.15 254,591 -3.11(-2.70%)
May 25, 2017 117.98 118.49 114.07 115.26 228,905 -2.27(-1.93%)
May 24, 2017 113.41 118.75 112.50 117.53 477,522 +4.54(+4.02%)
May 23, 2017 114.11 114.68 112.35 112.99 281,164 -0.73(-0.64%)
May 22, 2017 113.00 114.40 112.20 113.72 356,242 +1.45(+1.29%)
May 19, 2017 116.31 117.84 112.08 112.27 404,407 -3.68(-3.17%)
May 18, 2017 114.38 116.66 113.43 115.95 260,337 +1.66(+1.45%)
May 17, 2017 117.63 118.24 114.01 114.29 328,382 -5.30(-4.43%)
May 16, 2017 118.33 120.71 117.58 119.59 262,353 +1.06(+0.89%)
May 15, 2017 118.02 119.93 117.38 118.53 296,126 +1.38(+1.18%)
May 12, 2017 115.44 118.76 114.40 117.15 349,909 +1.31(+1.13%)
May 11, 2017 115.52 116.19 113.34 115.84 358,698 -0.11(-0.09%)
May 10, 2017 116.35 117.41 113.89 115.95 241,620 -0.53(-0.46%)
May 09, 2017 114.68 116.74 113.76 116.48 371,663 +1.58(+1.38%)
May 08, 2017 118.59 120.11 114.05 114.90 415,848 -3.84(-3.23%)
May 05, 2017 118.29 119.49 116.27 118.74 389,253 +1.45(+1.24%)
May 04, 2017 113.86 124.44 113.86 117.29 900,627 +4.57(+4.05%)
May 03, 2017 114.79 115.19 111.01 112.72 302,896 -2.42(-2.10%)
May 02, 2017 114.00 115.68 113.07 115.14 260,370 +1.40(+1.23%)
May 01, 2017 112.18 114.60 110.65 113.74 217,032 +1.39(+1.24%)
Apr 28, 2017 113.00 113.89 110.84 112.35 214,987 -0.88(-0.78%)
Apr 27, 2017 113.75 114.91 113.08 113.23 222,881 -0.22(-0.19%)
Apr 26, 2017 115.09 116.19 113.03 113.45 293,596 -1.32(-1.15%)
Apr 25, 2017 111.81 115.70 111.68 114.77 393,624 +3.66(+3.29%)
Apr 24, 2017 108.67 111.31 106.05 111.11 360,795 +3.22(+2.98%)
Apr 21, 2017 107.58 108.43 106.50 107.89 399,983 +0.70(+0.65%)
Apr 20, 2017 106.37 107.75 105.63 107.19 438,259 +1.57(+1.49%)
Apr 19, 2017 106.85 107.80 105.06 105.62 304,536 -1.06(-0.99%)
Apr 18, 2017 107.09 107.58 104.86 106.68 225,557 -0.83(-0.77%)
Apr 17, 2017 107.40 108.57 106.00 107.51 243,401 +0.18(+0.17%)
Apr 13, 2017 105.71 107.77 105.08 107.33 496,406 +1.56(+1.47%)
Apr 12, 2017 108.68 109.55 105.50 105.77 365,394 -2.81(-2.59%)
Apr 11, 2017 108.89 110.45 107.00 108.58 170,449 -0.44(-0.40%)
Apr 10, 2017 111.53 108.36 109.02 254,927 +0.31(+0.29%)
Apr 07, 2017 108.30 109.35 106.01 108.71 345,474 +0.01(+0.01%)
Apr 06, 2017 109.80 109.80 107.08 108.70 289,596 -0.64(-0.59%)
Apr 05, 2017 112.51 113.95 107.75 109.34 341,646 -3.03(-2.70%)
Apr 04, 2017 112.06 113.75 111.49 112.37 184,344 +0.36(+0.32%)
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.