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%)
Mar 03, 2014 410.50 417.69 400.00 414.09 324,390 +3.59(+0.87%)
Feb 28, 2014 434.00 437.00 394.00 410.50 728,258 -15.43(-3.62%)
Feb 27, 2014 409.97 430.99 401.07 425.93 613,174 +19.82(+4.88%)
Feb 26, 2014 380.86 414.99 378.01 406.11 609,194 +27.04(+7.13%)
Feb 25, 2014 373.03 387.88 373.00 379.07 310,056 +5.95(+1.59%)
Feb 24, 2014 372.76 378.77 369.00 373.12 320,701 +2.95(+0.80%)
Feb 21, 2014 378.17 381.00 369.57 370.17 264,835 -4.97(-1.32%)
Feb 20, 2014 358.14 377.45 357.31 375.14 314,785 +18.03(+5.05%)
Feb 19, 2014 362.95 364.87 356.40 357.11 154,727 -7.66(-2.10%)
Feb 18, 2014 353.89 366.55 348.00 364.77 434,458 +18.26(+5.27%)
Feb 14, 2014 367.51 346.51 346.51 346.51 547,800 -20.06(-5.47%)
Feb 13, 2014 363.54 377.98 363.13 366.57 390,515 -2.32(-0.63%)
Feb 12, 2014 368.16 388.00 365.08 368.89 458,752 -5.02(-1.34%)
Feb 11, 2014 374.01 381.80 356.01 373.91 692,875 +8.62(+2.36%)
Feb 10, 2014 354.52 387.76 354.09 365.29 1,029,563 +13.73(+3.91%)
Feb 07, 2014 301.78 352.80 301.03 351.56 1,222,581 +51.18(+17.04%)
Feb 06, 2014 297.34 305.27 297.11 300.38 252,971 +2.92(+0.98%)
Feb 05, 2014 299.78 307.63 287.04 297.46 318,283 -5.08(-1.68%)
Feb 04, 2014 290.60 306.00 290.00 302.54 383,417 +16.03(+5.59%)
Feb 03, 2014 301.03 301.87 280.11 286.51 470,367 -14.37(-4.78%)
Jan 31, 2014 295.95 305.00 292.55 300.88 497,534 +2.38(+0.80%)
Jan 30, 2014 304.60 316.50 297.01 298.50 433,028 -1.37(-0.46%)
Jan 29, 2014 292.89 313.81 290.00 299.87 312,790 -5.55(-1.82%)
Jan 28, 2014 289.90 312.74 287.00 305.42 589,414 +24.42(+8.69%)
Jan 27, 2014 294.80 295.00 272.07 281.00 638,559 -14.25(-4.83%)
Jan 24, 2014 323.18 327.00 294.02 295.25 680,046 -30.78(-9.44%)
Jan 23, 2014 326.77 338.88 320.00 326.03 537,244 -5.78(-1.74%)
Jan 22, 2014 353.70 354.00 327.10 331.81 1,605,613 +5.70(+1.75%)
Jan 21, 2014 300.05 332.99 300.05 326.11 1,195,410 +33.22(+11.34%)
Jan 17, 2014 267.35 292.89 292.89 292.89 1,726,100 +15.27(+5.50%)
Jan 16, 2014 267.94 284.98 256.00 277.62 870,344 -3.64(-1.29%)
Jan 15, 2014 255.12 289.00 247.52 281.26 2,581,024 +26.14(+10.25%)
Jan 14, 2014 361.00 361.00 235.00 255.12 5,004,532 -109.24(-29.98%)
Jan 13, 2014 339.87 380.00 319.48 364.36 3,497,000 -81.47(-18.27%)
Jan 10, 2014 373.00 497.00 373.00 445.83 5,982,532 +169.96(+61.61%)
Jan 09, 2014 231.89 305.00 231.31 275.87 6,829,400 +203.48(+281.09%)
Jan 08, 2014 71.45 76.21 71.00 72.39 650,600 +1.14(+1.60%)
Jan 07, 2014 67.41 71.97 65.22 71.25 413,887 +3.48(+5.14%)
Jan 06, 2014 69.39 69.56 67.15 67.77 204,593 -1.40(-2.02%)
Jan 03, 2014 68.82 70.00 68.69 69.17 247,631 +0.40(+0.58%)
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.