Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 323.00 332.76 317.05 329.79 407,634 +12.21(+3.84%)
Mar 28, 2014 326.48 335.98 313.14 317.58 501,433 -11.42(-3.47%)
Mar 27, 2014 320.82 337.98 306.23 329.00 493,072 +6.68(+2.07%)
Mar 26, 2014 352.36 360.10 320.00 322.32 703,742 -28.46(-8.11%)
Mar 25, 2014 373.03 373.69 340.08 350.78 809,512 -15.83(-4.32%)
Mar 24, 2014 398.75 404.45 346.37 366.61 635,485 -24.30(-6.22%)
Mar 21, 2014 421.35 428.66 388.01 390.91 1,555,585 -28.00(-6.68%)
Mar 20, 2014 432.53 449.00 415.71 418.91 439,720 -20.05(-4.57%)
Mar 19, 2014 443.17 450.00 434.25 438.96 436,054 +4.00(+0.92%)
Mar 18, 2014 412.99 438.66 403.03 434.96 667,260 +27.80(+6.83%)
Mar 17, 2014 463.91 478.47 386.00 407.16 2,192,893 -55.10(-11.92%)
Mar 14, 2014 475.10 484.99 455.01 462.26 664,546 +14.29(+3.19%)
Mar 13, 2014 452.66 458.90 432.00 447.97 388,692 -1.52(-0.34%)
Mar 12, 2014 438.76 459.80 436.00 449.49 391,914 +11.33(+2.59%)
Mar 11, 2014 441.00 470.87 436.14 438.16 699,927 -5.85(-1.32%)
Mar 10, 2014 415.50 444.99 405.78 444.01 486,521 +32.72(+7.96%)
Mar 07, 2014 424.99 426.00 392.98 411.29 470,571 -5.40(-1.30%)
Mar 06, 2014 427.01 433.88 413.25 416.69 373,170 -11.97(-2.79%)
Mar 05, 2014 436.80 443.88 425.50 428.66 259,357 -6.77(-1.55%)
Mar 04, 2014 429.21 450.00 425.53 435.43 445,671 +21.34(+5.15%)
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.