Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 150.76 152.24 147.02 148.31 288,976 -2.36(-1.57%)
Aug 30, 2016 152.52 154.96 150.00 150.67 278,191 -0.92(-0.61%)
Aug 29, 2016 154.99 156.49 151.22 151.59 409,786 -3.37(-2.17%)
Aug 26, 2016 154.00 156.74 151.50 154.96 383,806 +1.32(+0.86%)
Aug 25, 2016 159.00 163.46 151.30 153.64 437,115 -4.79(-3.02%)
Aug 24, 2016 167.21 168.90 157.40 158.43 347,994 -8.64(-5.17%)
Aug 23, 2016 166.86 168.60 165.00 167.07 203,145 +0.53(+0.32%)
Aug 22, 2016 166.61 167.84 163.23 166.54 336,929 +0.74(+0.45%)
Aug 19, 2016 168.83 168.83 164.54 165.80 268,924 -3.07(-1.82%)
Aug 18, 2016 164.84 169.17 163.65 168.87 313,358 +5.22(+3.19%)
Aug 17, 2016 164.00 166.70 162.52 163.65 269,877 -0.50(-0.30%)
Aug 16, 2016 164.99 166.25 162.77 164.15 314,544 -0.90(-0.55%)
Aug 15, 2016 162.85 168.40 162.46 165.05 452,288 +2.06(+1.26%)
Aug 12, 2016 158.30 163.36 156.07 162.99 392,355 +5.30(+3.36%)
Aug 11, 2016 156.83 158.30 153.94 157.69 272,125 +0.87(+0.55%)
Aug 10, 2016 157.12 158.53 155.17 156.82 321,410 -0.37(-0.24%)
Aug 09, 2016 161.99 163.40 156.34 157.19 224,674 -4.15(-2.57%)
Aug 08, 2016 162.57 164.94 160.00 161.34 321,107 -0.93(-0.57%)
Aug 05, 2016 163.45 164.49 159.44 162.27 482,459 -0.94(-0.58%)
Aug 04, 2016 170.77 173.58 160.40 163.21 629,568 -9.38(-5.43%)
Aug 03, 2016 170.44 174.24 169.79 172.59 755,484 +2.12(+1.24%)
Aug 02, 2016 170.71 172.36 165.20 170.47 492,342 +0.75(+0.44%)
Aug 01, 2016 172.78 177.93 168.79 169.72 708,051 -3.31(-1.91%)
Jul 29, 2016 166.62 173.45 165.30 173.03 334,204 +6.13(+3.67%)
Jul 28, 2016 166.31 168.40 163.72 166.90 278,095 -0.61(-0.36%)
Jul 27, 2016 159.87 167.82 159.57 167.51 477,123 +7.92(+4.96%)
Jul 26, 2016 157.83 159.73 156.59 159.59 282,971 +1.09(+0.69%)
Jul 25, 2016 157.78 159.40 155.29 158.50 283,626 +0.30(+0.19%)
Jul 22, 2016 152.33 159.05 151.20 158.20 320,210 +5.04(+3.29%)
Jul 21, 2016 149.60 154.26 148.48 153.16 473,320 +4.82(+3.25%)
Jul 20, 2016 146.09 149.00 144.39 148.34 238,136 +3.12(+2.15%)
Jul 19, 2016 149.23 149.32 144.22 145.22 181,359 -4.11(-2.75%)
Jul 18, 2016 148.53 150.44 146.82 149.33 294,296 +0.60(+0.40%)
Jul 15, 2016 145.50 149.99 145.50 148.73 255,185 +3.48(+2.40%)
Jul 14, 2016 146.14 149.45 144.33 145.25 253,412 +0.01(+0.01%)
Jul 13, 2016 154.49 156.30 145.02 145.24 425,744 -9.07(-5.88%)
Jul 12, 2016 152.39 156.31 152.35 154.31 426,474 +2.58(+1.70%)
Jul 11, 2016 152.25 155.01 148.07 151.73 504,475 +0.00(+0.00%)
Jul 08, 2016 143.23 152.86 143.75 151.73 528,183 +7.98(+5.55%)
Jul 07, 2016 142.54 144.10 140.55 143.75 424,111 +0.28(+0.20%)
Jul 05, 2016 145.56 147.29 142.45 143.47 436,486 -2.89(-1.97%)
Jul 01, 2016 143.45 146.36 146.36 146.36 999,800 +3.68(+2.58%)
Jun 30, 2016 140.00 143.16 135.11 142.68 2,174,216 -7.19(-4.80%)
Jun 29, 2016 150.94 151.95 146.20 149.87 576,721 +0.50(+0.33%)
Jun 28, 2016 134.49 154.31 134.00 149.37 1,283,485 +18.70(+14.31%)
Jun 27, 2016 143.27 143.27 130.04 130.67 706,864 -12.25(-8.57%)
Jun 24, 2016 144.56 150.50 142.47 142.92 744,208 -11.34(-7.35%)
Jun 23, 2016 149.24 154.59 149.02 154.26 428,560 +6.16(+4.16%)
Jun 22, 2016 142.99 148.85 140.27 148.10 474,471 +6.01(+4.23%)
Jun 21, 2016 144.23 145.32 139.21 142.09 391,093 -2.87(-1.98%)
Jun 20, 2016 140.66 145.25 139.88 144.96 482,231 +6.32(+4.56%)
Jun 17, 2016 141.81 143.40 138.18 138.64 474,041 -2.94(-2.08%)
Jun 16, 2016 141.86 142.18 139.08 141.58 264,442 -1.21(-0.85%)
Jun 15, 2016 142.57 144.65 141.39 142.79 286,375 +0.59(+0.41%)
Jun 14, 2016 144.68 146.45 138.50 142.20 404,256 -2.67(-1.84%)
Jun 13, 2016 150.00 151.99 144.55 144.87 382,836 -5.79(-3.84%)
Jun 10, 2016 152.83 153.46 148.30 150.66 498,517 -3.56(-2.31%)
Jun 09, 2016 160.00 160.99 152.32 154.22 813,774 -6.88(-4.27%)
Jun 08, 2016 162.39 162.55 158.11 161.10 491,130 -1.51(-0.93%)
Jun 07, 2016 165.34 165.50 157.43 162.61 544,244 -3.85(-2.31%)
Jun 06, 2016 168.36 170.00 162.12 166.46 603,392 -0.91(-0.54%)
Jun 03, 2016 169.74 173.31 161.07 167.37 1,248,579 -0.29(-0.17%)
Jun 02, 2016 154.88 169.65 154.12 167.66 1,088,776 +12.53(+8.08%)
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.