Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

14.91 +0.67 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 237.29 238.21 230.12 232.36 215,821 -8.19(-3.40%)
Jul 30, 2014 243.41 248.27 237.16 240.55 436,282 +6.41(+2.74%)
Jul 29, 2014 225.50 238.56 225.50 234.14 317,298 +10.15(+4.53%)
Jul 28, 2014 220.02 225.00 217.20 223.99 193,627 +2.99(+1.35%)
Jul 25, 2014 224.20 226.90 220.00 221.00 201,725 -6.49(-2.85%)
Jul 24, 2014 232.61 232.90 226.00 227.49 173,613 -4.36(-1.88%)
Jul 23, 2014 231.21 234.99 225.45 231.85 423,532 +8.85(+3.97%)
Jul 22, 2014 219.49 226.00 219.00 223.00 246,775 +4.86(+2.23%)
Jul 21, 2014 215.97 218.43 213.05 218.14 191,276 -0.58(-0.27%)
Jul 18, 2014 211.97 219.25 208.00 218.72 344,231 +8.36(+3.97%)
Jul 17, 2014 216.00 220.66 209.22 210.36 476,540 -7.72(-3.54%)
Jul 16, 2014 222.03 222.97 217.05 218.08 327,017 -2.09(-0.95%)
Jul 15, 2014 226.00 227.67 218.50 220.17 442,490 -5.89(-2.61%)
Jul 14, 2014 236.61 236.69 225.07 226.06 412,190 +3.86(+1.74%)
Jul 11, 2014 223.50 225.47 219.17 222.20 214,300 -1.20(-0.54%)
Jul 10, 2014 217.00 227.20 215.23 223.40 409,165 -3.55(-1.56%)
Jul 09, 2014 224.17 227.43 215.63 226.95 442,054 +3.94(+1.77%)
Jul 08, 2014 236.50 237.51 220.57 223.01 683,117 -14.51(-6.11%)
Jul 07, 2014 242.11 244.85 235.52 237.52 325,825 -7.46(-3.05%)
Jul 03, 2014 249.38 244.98 244.98 244.98 171,900 -1.23(-0.50%)
Jul 02, 2014 245.96 255.78 245.35 246.21 476,257 -1.92(-0.78%)
Jul 01, 2014 244.31 256.45 241.53 248.13 653,291 +11.50(+4.86%)
Jun 30, 2014 240.03 244.86 234.51 236.63 489,829 -5.86(-2.42%)
Jun 27, 2014 239.25 245.99 235.39 242.49 1,353,628 +3.07(+1.28%)
Jun 26, 2014 255.88 258.00 237.50 239.42 680,978 -14.23(-5.61%)
Jun 25, 2014 271.47 280.49 252.44 253.65 953,101 -19.96(-7.30%)
Jun 24, 2014 278.53 284.30 273.00 273.61 489,601 -0.37(-0.14%)
Jun 23, 2014 272.28 282.95 267.00 273.98 317,369 +0.80(+0.29%)
Jun 20, 2014 278.55 279.96 265.71 273.18 457,680 -3.54(-1.28%)
Jun 19, 2014 284.77 286.34 272.84 276.72 294,465 -8.27(-2.90%)
Jun 18, 2014 277.63 285.99 276.08 284.99 229,265 +4.49(+1.60%)
Jun 17, 2014 275.35 286.93 274.12 280.50 235,301 +0.67(+0.24%)
Jun 16, 2014 274.63 282.00 269.10 279.83 288,951 +5.63(+2.05%)
Jun 13, 2014 279.03 283.88 265.70 274.20 327,200 -4.44(-1.59%)
Jun 12, 2014 289.23 294.95 271.67 278.64 465,871 -7.81(-2.73%)
Jun 11, 2014 286.34 293.00 283.21 286.45 408,943 -6.49(-2.21%)
Jun 10, 2014 288.19 299.90 281.11 292.94 597,041 +24.97(+9.32%)
Jun 06, 2014 257.50 269.00 253.25 267.97 324,433 +12.22(+4.78%)
Jun 05, 2014 265.50 277.45 255.00 255.75 607,399 -4.26(-1.64%)
Jun 04, 2014 232.45 263.65 232.45 260.01 789,173 +26.35(+11.28%)
Jun 03, 2014 232.94 235.98 229.77 233.66 243,966 -0.39(-0.17%)
Jun 02, 2014 233.75 239.96 228.02 234.05 448,500 -2.56(-1.08%)
May 30, 2014 241.01 242.75 232.80 236.61 441,171 -6.45(-2.65%)
May 29, 2014 248.00 249.00 239.12 243.06 508,242 +9.03(+3.86%)
May 28, 2014 244.22 248.00 232.97 234.03 488,053 -5.89(-2.45%)
May 27, 2014 233.00 246.74 231.87 239.92 509,609 +10.10(+4.39%)
May 23, 2014 231.44 229.82 229.82 229.82 325,600 -1.30(-0.56%)
May 22, 2014 222.00 235.87 215.00 231.12 754,307 +13.18(+6.05%)
May 21, 2014 230.46 233.00 215.02 217.94 1,203,754 -5.40(-2.42%)
May 20, 2014 240.00 251.89 222.92 223.34 1,600,248 -36.66(-14.10%)
May 19, 2014 276.83 278.99 258.02 260.00 526,614 -20.26(-7.23%)
May 16, 2014 283.94 285.60 272.90 280.26 244,213 -1.85(-0.66%)
May 15, 2014 277.32 284.00 267.66 282.11 557,954 +11.17(+4.12%)
May 14, 2014 257.66 276.43 256.65 270.94 406,722 +11.48(+4.42%)
May 13, 2014 248.66 262.00 247.42 259.46 363,529 +9.40(+3.76%)
May 12, 2014 232.56 250.07 231.89 250.06 382,102 +14.69(+6.24%)
May 09, 2014 232.00 237.94 224.44 235.37 451,389 +4.13(+1.79%)
May 08, 2014 245.00 250.00 228.05 231.24 524,211 -23.24(-9.13%)
May 07, 2014 260.76 266.85 248.01 254.48 437,094 -6.22(-2.39%)
May 06, 2014 260.89 277.00 260.10 260.70 275,135 -2.44(-0.93%)
May 05, 2014 259.99 267.50 257.00 263.14 161,059 +1.11(+0.42%)
May 02, 2014 260.20 262.93 255.51 262.03 297,243 +1.54(+0.59%)
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.