Indicators

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.73	20.27	19.67	20.18	769,237	+0.36(+1.82%)
Feb 27, 2023	20.14	20.40	19.51	19.82	778,295	+0.17(+0.87%)
Feb 24, 2023	19.42	19.91	19.12	19.65	519,512	+0.05(+0.26%)
Feb 23, 2023	19.40	19.63	19.11	19.60	447,320	+0.17(+0.87%)
Feb 22, 2023	19.50	19.92	19.13	19.43	560,001	-0.04(-0.21%)
Feb 21, 2023	19.78	20.00	19.19	19.47	834,059	-0.56(-2.80%)
Feb 17, 2023	19.75	20.27	19.42	20.03	817,679	+0.35(+1.78%)
Feb 16, 2023	20.73	20.80	19.65	19.68	885,708	-1.19(-5.70%)
Feb 15, 2023	21.06	21.29	20.60	20.87	680,465	-0.34(-1.60%)
Feb 14, 2023	20.46	21.35	20.10	21.21	629,602	+0.58(+2.81%)
Feb 13, 2023	20.94	21.09	20.43	20.63	749,451	-0.23(-1.10%)
Feb 10, 2023	20.78	21.21	20.40	20.86	744,713	+0.02(+0.10%)
Feb 09, 2023	20.92	21.78	20.71	20.84	956,770	+0.09(+0.43%)
Feb 08, 2023	21.52	21.86	20.75	20.75	890,391	-0.96(-4.42%)
Feb 07, 2023	20.49	21.75	20.12	21.71	1,323,189	+1.05(+5.08%)
Feb 06, 2023	19.03	21.16	18.90	20.66	1,165,602	+1.64(+8.62%)
Feb 03, 2023	18.79	19.30	18.73	19.02	449,046	-0.13(-0.68%)
Feb 02, 2023	18.82	19.27	18.66	19.15	672,908	+0.39(+2.08%)

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.