Skip to main content

Intercept Pharmaceuticals (NQ: ICPT )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 92.01 93.75 90.94 92.41 443,400 +0.13(+0.14%)
Jan 30, 2020 93.05 94.39 92.15 92.28 330,780 -1.26(-1.35%)
Jan 29, 2020 94.68 95.74 93.49 93.54 278,908 -0.95(-1.01%)
Jan 28, 2020 93.65 95.31 92.75 94.49 433,092 +1.56(+1.68%)
Jan 27, 2020 94.04 96.20 92.87 92.93 620,735 -3.72(-3.85%)
Jan 24, 2020 99.86 100.11 95.91 96.65 574,200 -3.35(-3.35%)
Jan 23, 2020 98.41 100.32 96.52 100.00 1,057,401 +1.00(+1.01%)
Jan 22, 2020 100.55 102.06 98.25 99.00 773,567 -1.74(-1.73%)
Jan 21, 2020 105.56 105.56 100.70 100.74 898,456 -5.37(-5.06%)
Jan 17, 2020 110.14 110.44 105.05 106.11 1,310,800 -4.14(-3.76%)
Jan 16, 2020 113.76 114.32 109.51 110.25 472,659 -2.61(-2.31%)
Jan 15, 2020 112.34 114.66 112.34 112.86 499,916 +0.20(+0.18%)
Jan 14, 2020 108.39 114.09 107.18 112.66 632,795 +4.29(+3.96%)
Jan 13, 2020 114.89 114.99 105.57 108.37 1,268,123 -6.95(-6.03%)
Jan 10, 2020 117.55 119.31 115.12 115.32 433,100 -2.22(-1.89%)
Jan 09, 2020 118.26 118.50 116.01 117.54 347,569 +0.23(+0.20%)
Jan 08, 2020 115.50 119.06 113.00 117.31 527,470 +1.56(+1.35%)
Jan 07, 2020 113.02 116.17 111.97 115.75 429,521 +2.56(+2.26%)
Jan 06, 2020 115.24 115.24 111.79 113.19 740,077 -2.49(-2.15%)
Jan 03, 2020 117.16 118.65 115.27 115.68 472,900 -3.00(-2.53%)
Jan 02, 2020 121.28 121.53 115.20 118.68 987,769 -5.24(-4.23%)
Dec 31, 2019 123.00 125.00 122.50 123.92 286,500 +0.48(+0.39%)
Dec 30, 2019 123.00 123.81 120.62 123.44 365,394 +0.37(+0.30%)
Dec 27, 2019 123.24 124.29 120.44 123.07 462,300 -0.20(-0.16%)
Dec 26, 2019 124.02 125.00 122.19 123.27 289,948 -0.83(-0.67%)
Dec 24, 2019 124.00 124.33 122.52 124.10 179,700 +0.16(+0.13%)
Dec 23, 2019 120.50 124.75 118.60 123.94 658,727 +4.60(+3.85%)
Dec 20, 2019 119.15 120.40 117.33 119.34 1,190,200 +0.80(+0.67%)
Dec 19, 2019 119.45 120.18 116.19 118.54 542,883 -0.99(-0.83%)
Dec 18, 2019 120.05 120.44 116.51 119.53 787,989 -0.23(-0.19%)
Dec 17, 2019 118.89 120.39 117.55 119.76 714,002 +1.55(+1.31%)
Dec 16, 2019 114.79 120.03 112.86 118.21 963,478 +4.05(+3.55%)
Dec 13, 2019 114.27 115.98 111.52 114.16 806,600 -1.77(-1.53%)
Dec 12, 2019 119.19 120.82 114.10 115.93 854,935 -3.43(-2.87%)
Dec 11, 2019 115.40 119.93 113.21 119.36 803,677 +4.48(+3.90%)
Dec 10, 2019 110.97 115.31 110.49 114.88 637,707 +4.01(+3.62%)
Dec 09, 2019 107.48 112.46 107.40 110.87 791,592 +3.39(+3.15%)
Dec 06, 2019 120.00 120.57 106.56 107.48 2,351,300 -12.30(-10.27%)
Dec 05, 2019 117.00 120.00 115.76 119.78 1,113,100 +2.14(+1.82%)
Dec 04, 2019 114.00 118.25 111.80 117.64 729,968 +3.74(+3.28%)
Dec 03, 2019 110.50 113.99 110.00 113.90 669,064 +1.60(+1.42%)
Dec 02, 2019 109.70 114.43 106.56 112.30 1,372,489 +3.93(+3.63%)
Nov 29, 2019 108.50 110.71 106.59 108.37 455,800 -0.79(-0.72%)
Nov 27, 2019 101.65 109.19 100.35 109.16 1,270,100 +7.67(+7.56%)
Nov 26, 2019 98.17 101.92 96.07 101.49 1,046,124 +5.15(+5.35%)
Nov 25, 2019 93.50 100.00 93.11 96.34 1,902,908 +7.45(+8.38%)
Nov 22, 2019 88.45 89.40 87.55 88.89 343,000 +0.99(+1.13%)
Nov 21, 2019 87.01 88.32 85.96 87.90 349,772 +1.31(+1.51%)
Nov 20, 2019 85.26 88.22 85.06 86.59 755,704 +1.04(+1.22%)
Nov 19, 2019 83.53 85.84 83.14 85.55 442,123 +2.55(+3.07%)
Nov 18, 2019 81.85 83.03 80.25 83.00 368,943 +0.75(+0.92%)
Nov 15, 2019 83.52 84.05 81.38 82.25 408,100 -0.80(-0.96%)
Nov 14, 2019 83.93 84.42 82.89 83.05 299,872 -0.88(-1.04%)
Nov 13, 2019 82.64 85.00 82.12 83.92 345,598 +0.90(+1.08%)
Nov 12, 2019 82.29 83.88 81.82 83.02 490,651 +1.06(+1.29%)
Nov 11, 2019 82.49 83.70 81.94 81.96 342,103 -0.80(-0.97%)
Nov 08, 2019 81.11 83.35 80.26 82.76 450,200 +1.90(+2.35%)
Nov 07, 2019 78.89 82.04 78.51 80.86 800,666 +1.69(+2.13%)
Nov 06, 2019 74.41 80.51 73.47 79.17 932,839 +4.65(+6.24%)
Nov 05, 2019 74.26 75.83 71.66 74.52 609,319 -1.52(-2.00%)
Nov 04, 2019 76.07 77.00 74.92 76.04 600,037 +0.82(+1.09%)
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.