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 (%)
Apr 28, 2017	113.00	113.89	110.84	112.35	214,987	-0.88(-0.78%)
Apr 27, 2017	113.75	114.91	113.08	113.23	222,881	-0.22(-0.19%)
Apr 26, 2017	115.09	116.19	113.03	113.45	293,596	-1.32(-1.15%)
Apr 25, 2017	111.81	115.70	111.68	114.77	393,624	+3.66(+3.29%)
Apr 24, 2017	108.67	111.31	106.05	111.11	360,795	+3.22(+2.98%)
Apr 21, 2017	107.58	108.43	106.50	107.89	399,983	+0.70(+0.65%)
Apr 20, 2017	106.37	107.75	105.63	107.19	438,259	+1.57(+1.49%)
Apr 19, 2017	106.85	107.80	105.06	105.62	304,536	-1.06(-0.99%)
Apr 18, 2017	107.09	107.58	104.86	106.68	225,557	-0.83(-0.77%)
Apr 17, 2017	107.40	108.57	106.00	107.51	243,401	+0.18(+0.17%)
Apr 13, 2017	105.71	107.77	105.08	107.33	496,406	+1.56(+1.47%)
Apr 12, 2017	108.68	109.55	105.50	105.77	365,394	-2.81(-2.59%)
Apr 11, 2017	108.89	110.45	107.00	108.58	170,449	-0.44(-0.40%)
Apr 10, 2017		111.53	108.36	109.02	254,927	+0.31(+0.29%)
Apr 07, 2017	108.30	109.35	106.01	108.71	345,474	+0.01(+0.01%)
Apr 06, 2017	109.80	109.80	107.08	108.70	289,596	-0.64(-0.59%)
Apr 05, 2017	112.51	113.95	107.75	109.34	341,646	-3.03(-2.70%)
Apr 04, 2017	112.06	113.75	111.49	112.37	184,344	+0.36(+0.32%)

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.