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 (%)
Aug 30, 2019 63.43 64.34 61.77 64.18 321,500 +0.74(+1.17%)
Aug 29, 2019 62.22 63.52 62.04 63.44 409,895 +2.01(+3.27%)
Aug 28, 2019 60.27 62.29 60.18 61.43 569,379 +0.93(+1.54%)
Aug 27, 2019 61.46 62.35 59.53 60.50 416,655 -0.79(-1.29%)
Aug 26, 2019 62.42 62.76 60.70 61.29 424,618 +0.39(+0.64%)
Aug 23, 2019 63.01 64.56 60.44 60.90 532,200 -2.08(-3.30%)
Aug 22, 2019 67.44 67.75 62.79 62.98 578,438 -4.48(-6.64%)
Aug 21, 2019 66.71 67.75 66.00 67.46 365,324 +1.60(+2.43%)
Aug 20, 2019 66.21 67.18 65.12 65.86 501,245 -0.35(-0.53%)
Aug 19, 2019 65.08 66.90 64.40 66.21 319,871 +2.21(+3.45%)
Aug 16, 2019 65.16 65.86 63.03 64.00 451,700 -0.64(-0.99%)
Aug 15, 2019 65.29 67.00 63.91 64.64 403,966 -0.81(-1.24%)
Aug 14, 2019 64.92 66.80 63.66 65.45 376,086 -0.58(-0.88%)
Aug 13, 2019 65.04 66.54 64.59 66.03 478,915 +0.14(+0.21%)
Aug 12, 2019 67.00 67.36 65.02 65.89 398,193 -1.31(-1.95%)
Aug 09, 2019 65.36 68.23 64.64 67.20 631,500 +1.15(+1.74%)
Aug 08, 2019 62.00 66.54 61.80 66.05 1,019,270 +4.54(+7.38%)
Aug 07, 2019 61.60 62.99 59.00 61.51 847,052 +0.85(+1.40%)
Aug 06, 2019 59.05 61.32 58.69 60.66 675,789 +1.97(+3.36%)
Aug 05, 2019 61.56 61.99 58.21 58.69 802,825 -4.12(-6.56%)
Aug 02, 2019 62.58 63.12 60.90 62.81 537,100 -0.13(-0.21%)
Aug 01, 2019 63.00 64.25 62.25 62.94 501,784 +0.09(+0.14%)
Jul 31, 2019 64.39 65.56 62.67 62.85 627,724 -1.13(-1.77%)
Jul 30, 2019 63.07 64.39 63.07 63.98 499,755 +0.16(+0.25%)
Jul 29, 2019 64.00 64.92 63.01 63.82 343,419 -0.17(-0.27%)
Jul 26, 2019 65.36 65.79 63.73 63.99 733,600 -1.07(-1.64%)
Jul 25, 2019 68.86 68.86 64.79 65.06 728,036 -3.28(-4.80%)
Jul 24, 2019 67.05 68.50 66.36 68.34 354,693 +1.30(+1.94%)
Jul 23, 2019 67.00 68.24 65.54 67.04 679,877 -0.01(-0.01%)
Jul 22, 2019 68.93 69.40 66.47 67.05 784,469 -1.59(-2.32%)
Jul 19, 2019 72.21 72.32 68.41 68.64 964,100 -3.03(-4.23%)
Jul 18, 2019 69.75 71.73 68.56 71.67 848,733 +1.92(+2.75%)
Jul 17, 2019 68.84 70.38 68.33 69.75 604,525 +1.06(+1.54%)
Jul 16, 2019 69.05 70.14 68.60 68.69 673,604 -0.59(-0.85%)
Jul 15, 2019 69.90 70.30 68.19 69.28 578,487 -0.43(-0.62%)
Jul 12, 2019 71.75 72.14 68.65 69.71 878,000 -2.00(-2.79%)
Jul 11, 2019 74.56 74.99 70.06 71.71 1,304,942 -2.43(-3.28%)
Jul 10, 2019 79.90 80.38 73.21 74.14 1,609,588 -5.63(-7.06%)
Jul 09, 2019 78.74 81.96 78.56 79.77 576,111 +0.60(+0.76%)
Jul 08, 2019 80.02 80.25 77.85 79.17 426,505 -1.29(-1.60%)
Jul 05, 2019 79.66 80.80 79.29 80.46 310,900 +0.00(+0.00%)
Jul 03, 2019 78.66 80.48 77.82 80.46 278,800 +1.80(+2.29%)
Jul 02, 2019 78.72 79.71 78.17 78.66 306,056 -0.84(-1.06%)
Jul 01, 2019 80.30 80.57 78.10 79.50 468,553 -0.07(-0.09%)
Jun 28, 2019 79.38 80.79 78.77 79.57 833,800 +0.16(+0.20%)
Jun 27, 2019 78.39 79.63 78.22 79.41 349,197 +1.64(+2.11%)
Jun 26, 2019 78.61 79.40 77.52 77.77 345,315 -0.59(-0.75%)
Jun 25, 2019 79.86 80.52 78.11 78.36 455,156 -1.33(-1.67%)
Jun 24, 2019 81.33 82.01 79.57 79.69 415,926 -1.70(-2.09%)
Jun 21, 2019 81.83 82.55 80.39 81.39 564,600 -0.86(-1.05%)
Jun 20, 2019 84.42 85.10 81.72 82.25 394,837 -1.02(-1.22%)
Jun 19, 2019 83.22 84.22 82.17 83.27 466,100 +0.16(+0.19%)
Jun 18, 2019 84.65 85.77 82.32 83.11 496,912 -0.98(-1.17%)
Jun 17, 2019 79.98 84.36 79.98 84.09 786,569 +4.57(+5.75%)
Jun 14, 2019 81.29 81.29 78.64 79.52 377,000 -2.12(-2.60%)
Jun 13, 2019 81.05 81.99 78.21 81.64 678,836 +0.65(+0.80%)
Jun 12, 2019 79.93 81.03 78.43 80.99 388,044 +0.72(+0.90%)
Jun 11, 2019 80.32 82.70 79.94 80.27 671,378 +1.60(+2.03%)
Jun 10, 2019 80.16 80.60 78.09 78.67 582,780 -0.84(-1.06%)
Jun 07, 2019 79.08 80.09 73.01 79.51 1,798,300 -0.07(-0.09%)
Jun 06, 2019 83.78 84.14 77.28 79.58 1,456,979 -4.85(-5.74%)
Jun 05, 2019 85.87 85.87 83.82 84.43 335,773 -0.67(-0.79%)
Jun 04, 2019 84.21 85.23 82.53 85.10 420,847 +2.19(+2.64%)
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.