Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.24 -0.32 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.93 45.00 43.16 44.84 280,673 +4.33(+10.69%)
Jun 26, 2013 39.67 40.73 39.04 40.51 0 +1.01(+2.56%)
Jun 25, 2013 39.23 40.00 39.12 39.50 0 +0.48(+1.22%)
Jun 24, 2013 38.89 39.82 38.46 39.02 0 -0.03(-0.07%)
Jun 21, 2013 40.89 40.89 38.21 39.05 148,212 +0.33(+0.85%)
Jun 20, 2013 37.79 39.49 36.90 38.72 0 +0.31(+0.81%)
Jun 19, 2013 35.05 38.47 35.00 38.41 0 +5.40(+16.36%)
Jun 18, 2013 32.51 33.20 32.36 33.01 0 +0.20(+0.61%)
Jun 17, 2013 32.67 33.05 32.33 32.81 0 +0.30(+0.92%)
Jun 14, 2013 32.13 32.84 31.70 32.51 0 +0.36(+1.12%)
Jun 13, 2013 31.19 32.20 31.10 32.15 16,291 +1.05(+3.38%)
Jun 12, 2013 31.72 32.25 30.73 31.10 24,346 -0.63(-1.99%)
Jun 11, 2013 31.60 32.19 31.01 31.73 10,414 -0.56(-1.73%)
Jun 10, 2013 33.55 33.55 30.74 32.29 0 -1.36(-4.04%)
Jun 07, 2013 32.08 34.15 31.88 33.65 0 +1.79(+5.62%)
Jun 06, 2013 31.73 32.06 31.38 31.86 14,573 +0.45(+1.43%)
Jun 05, 2013 31.09 32.23 31.09 31.41 0 -0.45(-1.41%)
Jun 04, 2013 31.18 32.86 31.04 31.86 0 +0.45(+1.43%)
Jun 03, 2013 33.40 33.81 31.17 31.41 45,205 -2.03(-6.07%)
May 31, 2013 33.80 34.11 33.35 33.44 44,530 -0.48(-1.42%)
May 30, 2013 34.07 34.20 33.79 33.92 20,958 -0.39(-1.14%)
May 29, 2013 34.20 34.49 33.80 34.31 27,899 -0.04(-0.12%)
May 28, 2013 34.48 34.50 33.97 34.35 40,182 -0.01(-0.03%)
May 24, 2013 34.33 34.51 34.24 34.36 0 +0.19(+0.56%)
May 23, 2013 32.75 34.54 32.75 34.17 0 +1.27(+3.86%)
May 22, 2013 34.43 34.51 32.67 32.90 0 -1.57(-4.55%)
May 21, 2013 33.68 34.50 33.68 34.47 0 +0.55(+1.62%)
May 20, 2013 33.24 34.50 33.24 33.92 0 +0.70(+2.11%)
May 17, 2013 32.19 33.50 31.96 33.22 0 +1.27(+3.97%)
May 16, 2013 31.04 32.09 30.90 31.95 45,835 +0.60(+1.91%)
May 15, 2013 31.41 31.82 30.55 31.35 0 -0.33(-1.04%)
May 13, 2013 31.44 32.00 30.85 31.68 0 +0.28(+0.89%)
May 10, 2013 31.20 31.47 31.20 31.40 0 +0.32(+1.03%)
May 09, 2013 31.51 31.75 30.91 31.08 0 -0.59(-1.86%)
May 08, 2013 31.75 31.78 31.36 31.67 0 -0.23(-0.72%)
May 07, 2013 33.03 33.03 31.89 31.90 0 -1.17(-3.54%)
May 06, 2013 33.52 33.52 32.77 33.07 0 -0.58(-1.72%)
May 03, 2013 33.71 33.80 33.27 33.65 0 +0.38(+1.14%)
May 02, 2013 33.39 33.39 32.86 33.27 0 +0.20(+0.60%)
May 01, 2013 33.65 33.97 32.75 33.07 0 -0.98(-2.88%)
Apr 30, 2013 34.51 34.51 33.61 34.05 0 -0.24(-0.70%)
Apr 29, 2013 34.51 34.96 33.90 34.29 24,831 -0.31(-0.90%)
Apr 26, 2013 34.03 34.79 34.03 34.60 9,800 +0.63(+1.85%)
Apr 25, 2013 34.86 34.86 32.51 33.97 0 -0.73(-2.10%)
Apr 24, 2013 35.00 35.02 33.94 34.70 0 -0.19(-0.54%)
Apr 23, 2013 32.95 35.03 32.95 34.89 64,924 +1.68(+5.06%)
Apr 22, 2013 31.57 33.25 31.36 33.21 77,996 +1.87(+5.97%)
Apr 19, 2013 31.74 31.75 30.38 31.34 102,518 -0.37(-1.17%)
Apr 18, 2013 31.98 32.15 31.51 31.71 44,053 -0.01(-0.03%)
Apr 17, 2013 32.43 32.43 31.62 31.72 42,899 -0.72(-2.22%)
Apr 16, 2013 33.81 33.81 31.78 32.44 51,134 -0.89(-2.67%)
Apr 15, 2013 34.06 34.89 33.20 33.33 50,668 -0.65(-1.91%)
Apr 12, 2013 34.46 34.46 33.73 33.98 57,950 -0.73(-2.10%)
Apr 11, 2013 35.01 35.01 34.50 34.71 43,679 -0.28(-0.80%)
Apr 10, 2013 34.82 35.00 34.22 34.99 63,422 +0.42(+1.21%)
Apr 09, 2013 35.50 35.99 34.10 34.57 164,035 -0.66(-1.87%)
Apr 08, 2013 35.76 35.81 33.80 35.23 53,474 -0.31(-0.87%)
Apr 05, 2013 33.72 36.00 33.72 35.54 21,732 +1.22(+3.55%)
Apr 04, 2013 34.93 35.11 32.85 34.32 52,648 -0.25(-0.72%)
Apr 03, 2013 36.49 37.47 34.06 34.57 32,952 -1.91(-5.24%)
Apr 02, 2013 37.01 37.25 36.09 36.48 13,742 -0.34(-0.92%)
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.