Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.55 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.69 16.42 16.39 890,645 +0.85(+5.47%)
Jan 28, 2022 14.58 15.75 13.89 15.54 811,055 +1.03(+7.10%)
Jan 27, 2022 15.93 15.93 14.40 14.51 715,203 -0.99(-6.39%)
Jan 26, 2022 15.68 16.91 15.29 15.50 753,249 +0.12(+0.78%)
Jan 25, 2022 15.20 15.85 15.10 15.38 1,091,050 -0.23(-1.47%)
Jan 24, 2022 14.95 15.71 13.92 15.61 1,306,381 +0.20(+1.30%)
Jan 21, 2022 16.82 17.45 15.30 15.41 930,981 -1.59(-9.35%)
Jan 20, 2022 17.50 18.17 16.95 17.00 634,607 -0.45(-2.58%)
Jan 19, 2022 16.96 18.12 16.52 17.45 863,226 +0.89(+5.37%)
Jan 18, 2022 17.22 17.58 16.53 16.56 885,095 -1.20(-6.76%)
Jan 14, 2022 17.76 0 +1.31(+7.96%)
Jan 13, 2022 16.83 17.15 16.36 16.45 580,973 -0.23(-1.38%)
Jan 12, 2022 16.72 17.31 16.58 16.68 658,149 -0.15(-0.89%)
Jan 11, 2022 15.88 16.93 15.59 16.83 1,364,169 +1.83(+12.20%)
Jan 10, 2022 15.27 15.27 14.45 15.00 824,921 -0.03(-0.20%)
Jan 07, 2022 15.56 16.09 15.00 15.03 713,533 -0.65(-4.15%)
Jan 06, 2022 15.13 16.33 15.12 15.68 674,175 +0.25(+1.62%)
Jan 05, 2022 16.18 16.71 15.40 15.43 670,506 -0.76(-4.69%)
Jan 04, 2022 17.01 17.06 16.00 16.19 658,297 -0.86(-5.04%)
Jan 03, 2022 16.01 17.05 15.83 17.05 527,734 +0.76(+4.67%)
Dec 31, 2021 16.33 16.74 15.90 16.29 639,112 -0.02(-0.12%)
Dec 30, 2021 16.97 17.84 16.24 16.31 648,658 -0.79(-4.62%)
Dec 29, 2021 16.58 17.42 16.58 17.10 405,239 +0.00(+0.00%)
Dec 28, 2021 17.46 18.23 17.05 17.10 567,069 -0.69(-3.88%)
Dec 27, 2021 17.83 18.18 17.50 17.79 509,175 -0.08(-0.45%)
Dec 23, 2021 17.05 18.28 16.91 17.87 711,932 +0.67(+3.90%)
Dec 22, 2021 16.62 17.38 16.41 17.20 454,004 +0.45(+2.69%)
Dec 21, 2021 16.92 17.27 16.50 16.75 680,886 +0.08(+0.48%)
Dec 20, 2021 16.37 17.09 15.95 16.67 1,320,484 -0.47(-2.74%)
Dec 17, 2021 14.99 17.46 14.88 17.14 2,552,490 +2.11(+14.04%)
Dec 16, 2021 15.00 15.18 14.42 15.03 1,143,779 -0.06(-0.40%)
Dec 15, 2021 14.50 15.11 13.51 15.09 1,331,304 +0.81(+5.67%)
Dec 14, 2021 14.54 14.76 13.70 14.28 978,422 -0.59(-3.97%)
Dec 13, 2021 14.41 15.10 14.07 14.87 765,992 +0.36(+2.48%)
Dec 10, 2021 14.62 14.80 13.84 14.51 1,124,068 -0.05(-0.38%)
Dec 09, 2021 16.58 16.79 14.35 14.56 1,777,238 -2.54(-14.87%)
Dec 08, 2021 17.11 17.44 16.45 17.11 661,245 +0.16(+0.94%)
Dec 07, 2021 16.56 17.54 16.31 16.95 1,081,243 +0.77(+4.76%)
Dec 06, 2021 15.42 16.39 15.34 16.18 930,067 +0.55(+3.52%)
Dec 03, 2021 17.09 17.09 15.55 15.63 1,039,521 -1.41(-8.27%)
Dec 02, 2021 15.94 17.08 15.66 17.04 1,039,994 +1.18(+7.44%)
Dec 01, 2021 17.44 17.50 15.86 15.86 1,093,998 -1.35(-7.84%)
Nov 30, 2021 16.30 17.27 16.30 17.21 830,124 +0.78(+4.75%)
Nov 29, 2021 17.35 17.67 16.36 16.43 929,951 -0.67(-3.92%)
Nov 26, 2021 17.12 17.41 16.50 17.10 534,952 -0.65(-3.66%)
Nov 24, 2021 16.91 17.92 16.84 17.75 513,405 +0.48(+2.78%)
Nov 23, 2021 17.02 17.34 16.31 17.27 768,052 +0.03(+0.17%)
Nov 22, 2021 17.10 17.42 16.70 17.24 738,948 +0.05(+0.31%)
Nov 19, 2021 17.22 17.59 16.92 17.19 646,610 -0.33(-1.89%)
Nov 18, 2021 17.94 18.15 17.39 17.52 672,843 -0.20(-1.14%)
Nov 17, 2021 17.78 18.11 17.43 17.72 532,740 -0.34(-1.88%)
Nov 16, 2021 17.39 18.30 17.21 18.06 632,123 +0.39(+2.21%)
Nov 15, 2021 19.24 19.30 17.64 17.67 972,972 -1.37(-7.20%)
Nov 12, 2021 18.77 19.23 18.64 19.04 702,775 +0.22(+1.17%)
Nov 11, 2021 18.96 19.45 18.70 18.82 486,626 +0.07(+0.37%)
Nov 10, 2021 19.09 18.75 1,108,281 -0.63(-3.25%)
Nov 09, 2021 19.60 19.78 19.25 19.38 700,330 -0.15(-0.77%)
Nov 08, 2021 19.47 20.03 19.22 19.53 1,265,744 +0.12(+0.62%)
Nov 05, 2021 19.09 19.88 18.98 19.41 2,142,953 +0.32(+1.68%)
Nov 04, 2021 19.75 20.40 18.92 19.09 1,585,295 -0.25(-1.29%)
Nov 03, 2021 18.34 20.50 17.61 19.34 3,707,862 +1.89(+10.83%)
Nov 02, 2021 16.90 17.55 16.66 17.45 814,735 +0.23(+1.34%)
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.