Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

16.49 +0.91 (+5.84%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.93 46.38 45.44 45.74 0 -0.37(-0.80%)
Aug 29, 2013 45.40 46.22 45.40 46.11 51,243 +0.71(+1.56%)
Aug 28, 2013 44.15 45.74 44.15 45.40 0 +1.25(+2.83%)
Aug 27, 2013 44.62 45.71 43.15 44.15 59,747 -0.53(-1.19%)
Aug 26, 2013 43.94 45.00 43.59 44.68 0 +0.97(+2.22%)
Aug 23, 2013 44.55 45.00 42.41 43.71 0 -0.82(-1.84%)
Aug 22, 2013 44.48 44.78 43.95 44.53 23,924 +0.26(+0.59%)
Aug 21, 2013 44.52 44.76 43.88 44.27 25,450 -0.19(-0.43%)
Aug 20, 2013 44.18 44.79 43.59 44.46 0 +0.05(+0.11%)
Aug 19, 2013 44.41 44.80 43.60 44.41 34,145 +0.16(+0.36%)
Aug 16, 2013 44.47 45.03 43.66 44.25 0 -0.54(-1.21%)
Aug 15, 2013 45.52 45.66 44.12 44.79 62,620 -1.40(-3.03%)
Aug 14, 2013 46.34 46.64 46.00 46.19 41,677 +0.11(+0.24%)
Aug 13, 2013 45.93 46.20 43.02 46.08 51,317 -0.22(-0.48%)
Aug 12, 2013 45.46 46.93 45.31 46.30 77,801 +0.94(+2.07%)
Aug 09, 2013 45.64 46.32 44.66 45.36 64,167 -0.72(-1.56%)
Aug 08, 2013 46.51 46.96 45.88 46.08 16,770 -0.22(-0.48%)
Aug 07, 2013 45.10 46.54 45.10 46.30 33,947 +0.94(+2.07%)
Aug 06, 2013 46.06 47.19 44.98 45.36 60,466 -0.90(-1.95%)
Aug 05, 2013 45.83 46.75 45.69 46.26 64,587 +0.54(+1.18%)
Aug 02, 2013 45.83 46.42 45.64 45.72 15,155 -0.33(-0.72%)
Aug 01, 2013 46.82 47.28 45.01 46.05 49,296 -0.76(-1.62%)
Jul 31, 2013 44.95 47.33 44.95 46.81 0 +1.86(+4.14%)
Jul 30, 2013 44.35 45.51 43.79 44.95 0 +0.88(+2.00%)
Jul 29, 2013 45.62 45.62 43.19 44.07 0 -1.73(-3.78%)
Jul 26, 2013 45.42 46.35 44.47 45.80 0 -0.20(-0.43%)
Jul 25, 2013 47.41 47.53 45.22 46.00 0 -1.21(-2.56%)
Jul 24, 2013 46.30 48.00 46.00 47.21 0 -0.25(-0.53%)
Jul 23, 2013 48.54 48.54 46.53 47.46 0 -1.18(-2.43%)
Jul 22, 2013 50.18 50.39 48.03 48.64 0 -1.85(-3.66%)
Jul 19, 2013 50.43 50.97 50.26 50.49 0 -0.09(-0.18%)
Jul 18, 2013 50.78 51.25 50.03 50.58 0 -0.17(-0.33%)
Jul 17, 2013 49.23 51.00 49.17 50.75 24,883 +1.38(+2.80%)
Jul 16, 2013 49.51 50.54 49.22 49.37 0 -0.43(-0.86%)
Jul 15, 2013 50.89 51.22 49.22 49.80 0 -1.21(-2.37%)
Jul 12, 2013 51.76 52.36 50.10 51.01 0 -1.41(-2.69%)
Jul 11, 2013 50.00 52.47 49.42 52.42 0 +2.52(+5.05%)
Jul 10, 2013 48.25 50.00 48.11 49.90 0 +1.15(+2.36%)
Jul 09, 2013 46.69 48.95 47.03 48.75 0 +1.72(+3.66%)
Jul 08, 2013 44.99 47.25 44.50 47.03 0 +2.33(+5.21%)
Jul 05, 2013 44.00 44.89 43.65 44.70 0 +0.76(+1.73%)
Jul 03, 2013 44.00 44.00 43.67 43.94 0 -0.36(-0.81%)
Jul 02, 2013 43.52 44.30 43.05 44.30 0 +0.41(+0.93%)
Jul 01, 2013 44.85 44.99 43.48 43.89 0 -0.95(-2.12%)
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%)
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.