Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 117.20 121.37 116.87 120.68 752,784 +4.52(+3.89%)
Jan 30, 2019 116.74 116.84 112.60 116.16 585,955 +3.81(+3.39%)
Jan 29, 2019 116.78 116.90 111.80 112.35 460,031 -3.47(-3.00%)
Jan 28, 2019 117.90 119.54 115.50 115.82 459,559 -3.73(-3.12%)
Jan 25, 2019 117.10 119.73 114.69 119.55 617,000 +3.10(+2.66%)
Jan 24, 2019 113.38 118.92 111.24 116.45 785,554 +5.82(+5.26%)
Jan 23, 2019 112.47 114.67 110.05 110.63 431,537 -0.30(-0.27%)
Jan 22, 2019 112.29 114.25 110.06 110.93 556,755 -2.52(-2.22%)
Jan 18, 2019 113.94 114.49 111.84 113.45 595,200 -0.21(-0.18%)
Jan 17, 2019 110.21 114.80 110.16 113.66 534,090 +2.86(+2.58%)
Jan 16, 2019 111.73 113.50 110.68 110.80 375,420 -1.27(-1.13%)
Jan 15, 2019 109.37 112.45 108.87 112.07 510,862 +3.27(+3.01%)
Jan 14, 2019 110.90 110.98 108.10 108.80 412,403 -0.93(-0.85%)
Jan 11, 2019 111.91 112.78 109.33 109.73 375,500 -3.25(-2.88%)
Jan 10, 2019 112.09 113.46 108.13 112.98 540,244 -0.07(-0.06%)
Jan 09, 2019 111.92 113.82 110.32 113.05 354,427 +2.23(+2.01%)
Jan 08, 2019 110.76 111.99 107.50 110.82 476,006 +1.04(+0.95%)
Jan 07, 2019 104.93 110.64 104.89 109.78 709,859 +7.43(+7.26%)
Jan 04, 2019 97.48 103.00 96.98 102.35 579,800 +7.26(+7.63%)
Jan 03, 2019 97.45 98.49 94.08 95.09 501,811 -2.16(-2.22%)
Jan 02, 2019 98.28 99.35 95.25 97.25 621,557 -3.54(-3.51%)
Dec 31, 2018 95.00 102.22 94.97 100.79 458,300 +6.74(+7.17%)
Dec 28, 2018 93.75 99.17 92.35 94.05 381,000 +1.01(+1.09%)
Dec 27, 2018 93.29 94.15 88.97 93.04 419,277 -1.87(-1.97%)
Dec 26, 2018 87.60 95.05 87.60 94.91 382,227 +8.44(+9.76%)
Dec 24, 2018 89.31 92.15 86.03 86.47 367,200 -4.20(-4.63%)
Dec 21, 2018 98.31 99.61 89.61 90.67 917,900 -6.85(-7.02%)
Dec 20, 2018 102.40 103.68 94.34 97.52 567,466 -5.32(-5.17%)
Dec 19, 2018 106.48 109.94 99.01 102.84 614,659 -3.90(-3.65%)
Dec 18, 2018 106.12 109.97 105.58 106.74 363,992 +1.52(+1.44%)
Dec 17, 2018 106.62 108.73 104.00 105.22 384,095 -2.79(-2.58%)
Dec 14, 2018 107.12 109.62 105.40 108.01 339,700 -0.08(-0.07%)
Dec 13, 2018 111.11 114.99 107.35 108.09 607,990 -2.61(-2.36%)
Dec 12, 2018 107.36 112.09 106.50 110.70 445,556 +6.11(+5.84%)
Dec 11, 2018 107.66 108.64 102.58 104.59 253,151 -1.40(-1.32%)
Dec 10, 2018 102.33 106.99 100.56 105.99 356,100 +3.73(+3.65%)
Dec 07, 2018 106.69 107.39 101.66 102.26 309,900 -4.55(-4.26%)
Dec 06, 2018 104.56 107.88 102.01 106.81 367,973 +0.89(+0.84%)
Dec 04, 2018 108.40 111.34 105.61 105.92 388,000 -3.02(-2.77%)
Dec 03, 2018 114.33 115.09 106.68 108.94 425,581 -1.97(-1.78%)
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%)
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.