Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

13.99 -0.33 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 14.33 14.41 13.85 13.99 452,825 -0.33(-2.30%)
Dec 05, 2022 14.60 14.81 14.15 14.32 509,664 -0.30(-2.05%)
Dec 02, 2022 14.42 14.77 14.35 14.62 450,638 +0.05(+0.34%)
Dec 01, 2022 14.87 15.09 14.47 14.57 370,342 -0.34(-2.28%)
Nov 30, 2022 14.41 14.95 14.33 14.91 699,527 +0.67(+4.71%)
Nov 29, 2022 14.69 14.71 14.14 14.24 321,861 -0.32(-2.20%)
Nov 28, 2022 14.82 14.92 14.35 14.56 589,628 -0.21(-1.42%)
Nov 25, 2022 14.65 14.99 14.55 14.77 164,371 -0.04(-0.27%)
Nov 23, 2022 15.28 15.28 14.76 14.81 275,355 -0.32(-2.12%)
Nov 22, 2022 15.00 15.18 14.67 15.13 407,012 +0.28(+1.89%)
Nov 21, 2022 15.01 15.03 14.75 14.85 378,604 -0.25(-1.66%)
Nov 18, 2022 15.65 15.65 15.01 15.10 378,241 -0.17(-1.11%)
Nov 17, 2022 15.04 15.29 14.66 15.27 611,040 +0.18(+1.19%)
Nov 16, 2022 15.69 15.89 15.08 15.09 470,413 -0.72(-4.55%)
Nov 15, 2022 16.09 16.31 15.60 15.81 647,092 +0.11(+0.70%)
Nov 14, 2022 16.09 16.76 15.68 15.70 595,494 -0.41(-2.55%)
Nov 11, 2022 15.82 16.43 15.76 16.11 619,279 +0.16(+1.00%)
Nov 10, 2022 15.73 16.04 15.49 15.95 1,029,290 +0.77(+5.07%)
Nov 09, 2022 15.30 15.39 15.07 15.18 970,219 -0.26(-1.68%)
Nov 08, 2022 15.40 15.75 15.23 15.44 722,123 +0.12(+0.78%)
Nov 07, 2022 14.99 15.53 14.93 15.32 805,323 +0.45(+3.03%)
Nov 04, 2022 15.22 15.22 14.16 14.87 734,861 -0.20(-1.33%)
Nov 03, 2022 15.30 15.78 14.92 15.07 721,091 -0.44(-2.84%)
Nov 02, 2022 15.30 16.28 15.30 15.51 1,096,136 -0.22(-1.40%)
Nov 01, 2022 14.89 16.28 14.89 15.73 1,737,451 +1.86(+13.41%)
Oct 31, 2022 14.21 14.21 13.80 13.87 616,532 -0.46(-3.21%)
Oct 28, 2022 14.06 14.39 13.85 14.33 625,317 +0.31(+2.21%)
Oct 27, 2022 14.59 14.72 13.96 14.02 521,383 -0.32(-2.23%)
Oct 26, 2022 14.00 14.90 14.00 14.34 1,029,277 +0.34(+2.43%)
Oct 25, 2022 13.39 14.12 13.27 14.00 798,154 +0.63(+4.71%)
Oct 24, 2022 13.47 13.47 13.11 13.37 323,840 -0.17(-1.26%)
Oct 21, 2022 13.33 13.55 13.13 13.54 493,116 +0.24(+1.80%)
Oct 20, 2022 12.93 13.35 12.85 13.30 446,623 +0.39(+3.02%)
Oct 19, 2022 13.31 13.40 12.69 12.91 733,600 -0.48(-3.58%)
Oct 18, 2022 13.71 14.13 13.25 13.39 681,204 -0.18(-1.33%)
Oct 17, 2022 13.62 13.87 13.52 13.57 637,508 +0.02(+0.15%)
Oct 14, 2022 13.66 13.78 13.28 13.55 436,951 -0.03(-0.22%)
Oct 13, 2022 12.84 13.61 12.84 13.58 597,604 +0.38(+2.88%)
Oct 12, 2022 13.36 13.37 13.01 13.20 444,796 -0.01(-0.08%)
Oct 11, 2022 13.49 13.57 12.79 13.21 633,161 +0.05(+0.38%)
Oct 10, 2022 13.51 13.73 13.13 13.16 499,143 -0.50(-3.66%)
Oct 07, 2022 13.97 14.06 13.64 13.66 691,514 -0.28(-2.01%)
Oct 06, 2022 14.23 14.34 13.72 13.94 658,658 -0.12(-0.85%)
Oct 05, 2022 13.97 14.28 13.43 14.06 1,001,369 -0.03(-0.21%)
Oct 04, 2022 13.72 14.28 13.53 14.09 1,842,397 +0.61(+4.53%)
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.