Intercept Pharmaceuticals (NQ: ICPT )

28.77 USD +1.32 (+4.79%)
Streaming Delayed Price Updated: 1:32 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 28.25 28.40 27.01 27.45 2,579,900 -1.79(-6.12%)
Jan 14, 2021 29.23 29.97 28.37 29.24 1,224,774 +0.66(+2.31%)
Jan 13, 2021 29.28 29.45 28.28 28.58 923,557 -0.96(-3.25%)
Jan 12, 2021 31.60 31.70 28.62 29.54 1,789,701 -1.72(-5.50%)
Jan 11, 2021 31.11 31.52 30.37 31.26 702,601 +0.17(+0.55%)
Jan 08, 2021 31.72 31.73 30.19 31.09 1,070,600 -0.07(-0.22%)
Jan 07, 2021 30.76 31.74 30.13 31.16 985,186 +1.09(+3.62%)
Jan 06, 2021 31.00 31.15 29.20 30.07 1,528,308 -1.08(-3.47%)
Jan 05, 2021 27.47 31.26 27.26 31.15 2,298,261 +3.76(+13.73%)
Jan 04, 2021 24.21 27.77 23.78 27.39 1,606,257 +2.69(+10.89%)
Dec 31, 2020 24.70 24.70 24.70 1,406,284 -0.89(-3.48%)
Dec 30, 2020 24.48 25.99 24.25 25.59 1,406,284 +1.11(+4.53%)
Dec 29, 2020 25.50 26.00 24.47 24.48 1,171,391 -1.15(-4.49%)
Dec 28, 2020 26.88 27.19 25.56 25.63 1,007,390 -1.16(-4.33%)
Dec 24, 2020 27.37 27.55 26.75 26.79 507,600 -0.63(-2.30%)
Dec 23, 2020 28.21 28.21 26.76 27.42 1,056,020 -0.32(-1.15%)
Dec 22, 2020 28.00 28.23 26.87 27.74 1,069,100 -0.17(-0.61%)
Dec 21, 2020 27.46 28.22 26.53 27.91 1,442,680 -0.42(-1.48%)
Dec 18, 2020 30.28 30.78 28.01 28.33 2,975,900 -1.95(-6.44%)
Dec 17, 2020 30.26 30.57 29.72 30.28 755,637 -0.14(-0.46%)
Dec 16, 2020 31.70 31.82 29.91 30.42 865,421 -1.17(-3.70%)
Dec 15, 2020 32.78 32.96 31.32 31.59 578,850 -0.70(-2.17%)
Dec 14, 2020 31.22 34.14 31.12 32.29 1,180,141 +1.58(+5.14%)
Dec 11, 2020 32.54 33.30 30.55 30.71 998,500 -2.23(-6.77%)
Dec 10, 2020 31.89 35.72 31.25 32.94 1,671,981 -0.36(-1.08%)
Dec 09, 2020 34.05 34.16 32.79 33.30 518,331 -0.67(-1.97%)
Dec 08, 2020 33.65 34.89 33.53 33.97 979,905 +0.06(+0.18%)
Dec 07, 2020 35.50 35.55 33.19 33.91 643,099 -1.49(-4.21%)
Dec 04, 2020 35.21 35.61 34.21 35.40 751,800 +0.20(+0.57%)
Dec 03, 2020 36.72 36.72 35.00 35.20 453,740 -1.41(-3.85%)
Dec 02, 2020 35.60 36.69 34.26 36.61 545,676 +0.92(+2.58%)
Dec 01, 2020 36.24 36.47 34.73 35.69 587,648 +0.18(+0.51%)
Nov 30, 2020 37.56 37.72 34.82 35.51 977,024 -1.76(-4.72%)
Nov 27, 2020 37.55 38.31 36.74 37.27 424,400 -0.12(-0.32%)
Nov 25, 2020 36.36 38.08 36.22 37.39 534,700 +0.98(+2.69%)
Nov 24, 2020 35.49 37.60 35.38 36.41 568,432 +0.94(+2.65%)
Nov 23, 2020 36.01 36.70 35.38 35.47 595,549 -0.18(-0.50%)
Nov 20, 2020 37.15 37.26 35.36 35.65 521,500 -1.60(-4.30%)
Nov 19, 2020 37.47 38.69 36.96 37.25 323,871 -0.11(-0.29%)
Nov 18, 2020 38.63 38.96 37.14 37.36 883,802 -1.06(-2.76%)
Nov 17, 2020 37.06 38.97 36.31 38.42 631,002 +0.87(+2.32%)
Nov 16, 2020 38.84 39.20 36.96 37.55 886,868 -0.32(-0.84%)
Nov 13, 2020 38.73 39.22 37.62 37.87 595,200 -0.65(-1.69%)
Nov 12, 2020 39.15 39.15 37.75 38.52 588,734 -0.75(-1.91%)
Nov 11, 2020 38.90 40.41 37.03 39.27 1,190,709 -0.39(-0.98%)
Nov 10, 2020 37.25 40.00 36.03 39.66 2,634,182 +4.82(+13.83%)
Nov 09, 2020 28.44 35.57 28.14 34.84 2,992,660 +6.69(+23.77%)
Nov 06, 2020 29.18 29.55 27.72 28.15 603,700 -1.27(-4.32%)
Nov 05, 2020 29.16 30.08 28.43 29.42 577,685 +0.95(+3.34%)
Nov 04, 2020 29.17 30.90 28.19 28.47 1,003,170 -0.66(-2.27%)
Nov 03, 2020 28.70 29.61 28.24 29.13 493,617 +0.61(+2.14%)
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.