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 29, 2016	152.54	155.50	149.26	150.74	294,187	-2.94(-1.91%)
Apr 28, 2016	150.77	159.75	149.12	153.68	372,992	+3.20(+2.13%)
Apr 27, 2016	148.18	153.38	146.04	150.48	286,140	+2.20(+1.48%)
Apr 26, 2016	151.76	153.46	145.84	148.28	395,616	-3.45(-2.27%)
Apr 25, 2016	156.82	157.63	151.08	151.73	420,047	-6.01(-3.81%)
Apr 22, 2016	150.35	158.61	149.24	157.74	478,266	+6.87(+4.55%)
Apr 21, 2016	149.18	156.85	148.05	150.87	445,001	+1.94(+1.30%)
Apr 20, 2016	150.75	152.48	147.23	148.93	410,156	-0.60(-0.40%)
Apr 19, 2016	150.00	151.75	145.49	149.53	427,042	-0.47(-0.31%)
Apr 18, 2016	149.18	153.94	148.57	150.00	506,853	+0.34(+0.23%)
Apr 15, 2016	152.56	153.14	148.50	149.66	562,842	-2.96(-1.94%)
Apr 14, 2016	147.66	155.59	144.80	152.62	744,069	+5.96(+4.06%)
Apr 13, 2016	147.73	148.49	143.50	146.66	482,831	+0.14(+0.10%)
Apr 12, 2016	146.76	147.00	140.93	146.52	531,349	+1.88(+1.30%)
Apr 11, 2016	156.22	157.50	142.74	144.64	1,197,851	-11.72(-7.50%)
Apr 08, 2016	162.50	163.24	147.53	156.36	3,122,250	-7.47(-4.56%)
Apr 06, 2016	151.75	163.83	163.83	163.83	157,499	+12.52(+8.27%)
Apr 05, 2016	143.47	159.20	142.90	151.31	2,148,912	+17.76(+13.30%)
Apr 04, 2016	131.76	140.41	131.03	133.55	1,289,397	+2.79(+2.13%)

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.