Intercept Pharmaceuticals (NQ: ICPT )

19.04 USD -0.12 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 04, 2021 19.59 19.75 18.88 19.16 1,000,687 -0.79(-3.96%)
May 03, 2021 19.95 20.22 19.41 19.95 849,971 +0.17(+0.86%)
Apr 30, 2021 20.24 20.93 19.74 19.78 860,700 -0.66(-3.23%)
Apr 29, 2021 21.40 21.40 20.20 20.44 1,171,139 -0.91(-4.26%)
Apr 28, 2021 21.08 21.63 20.94 21.35 1,060,976 +0.21(+0.99%)
Apr 27, 2021 21.30 21.62 20.94 21.14 728,798 +0.13(+0.62%)
Apr 26, 2021 21.25 21.68 20.75 21.01 918,681 -0.16(-0.76%)
Apr 23, 2021 21.23 21.59 20.63 21.17 710,200 -0.03(-0.14%)
Apr 22, 2021 21.44 21.89 20.96 21.20 734,298 -0.34(-1.58%)
Apr 21, 2021 20.83 21.55 20.33 21.54 762,276 +0.74(+3.56%)
Apr 20, 2021 20.00 21.00 19.80 20.80 771,708 +0.61(+3.02%)
Apr 19, 2021 20.33 20.72 19.65 20.19 946,384 -0.09(-0.44%)
Apr 16, 2021 20.46 21.50 19.82 20.28 5,355,500 -0.27(-1.31%)
Apr 15, 2021 21.18 21.27 19.56 20.55 2,601,449 -0.86(-4.02%)
Apr 14, 2021 21.19 22.35 21.18 21.41 1,159,000 +0.24(+1.13%)
Apr 13, 2021 22.15 22.25 20.84 21.17 1,588,581 -0.97(-4.38%)
Apr 12, 2021 22.22 22.35 21.21 22.14 1,006,174 -0.03(-0.14%)
Apr 09, 2021 23.02 23.37 22.16 22.17 1,092,500 -1.17(-5.01%)
Apr 08, 2021 23.69 24.03 22.86 23.34 794,954 +0.10(+0.43%)
Apr 07, 2021 23.45 24.00 22.95 23.24 699,157 -0.29(-1.23%)
Apr 06, 2021 24.53 24.60 23.40 23.53 745,711 -0.97(-3.96%)
Apr 05, 2021 24.95 25.00 23.78 24.50 897,908 +0.22(+0.91%)
Apr 01, 2021 23.20 24.80 23.02 24.28 777,600 +1.20(+5.20%)
Mar 31, 2021 22.74 23.62 22.23 23.08 880,517 +0.45(+1.99%)
Mar 30, 2021 22.39 23.01 21.91 22.63 758,246 +0.27(+1.21%)
Mar 29, 2021 23.01 23.59 22.00 22.36 965,576 -0.77(-3.33%)
Mar 26, 2021 24.39 25.27 22.37 23.13 1,379,300 -1.75(-7.03%)
Mar 25, 2021 20.60 24.92 20.44 24.88 2,255,860 +4.48(+21.96%)
Mar 24, 2021 22.18 22.53 20.36 20.40 812,269 -1.71(-7.73%)
Mar 23, 2021 23.30 23.30 21.73 22.11 948,302 -1.44(-6.11%)
Mar 22, 2021 22.80 23.74 22.67 23.55 725,950 +0.85(+3.74%)
Mar 19, 2021 22.39 23.30 21.83 22.70 1,228,600 +0.50(+2.25%)
Mar 18, 2021 22.64 23.22 22.11 22.20 524,462 -1.15(-4.93%)
Mar 17, 2021 22.87 23.42 22.36 23.35 1,004,508 +0.33(+1.43%)
Mar 16, 2021 24.10 24.28 22.17 23.02 1,127,749 -0.95(-3.96%)
Mar 15, 2021 22.48 24.50 22.21 23.97 1,658,333 +2.96(+14.09%)
Mar 12, 2021 20.84 21.57 20.00 21.01 854,100 +0.24(+1.16%)
Mar 11, 2021 20.62 21.43 20.15 20.77 1,132,941 +0.45(+2.21%)
Mar 10, 2021 22.39 22.51 20.14 20.32 1,219,786 -1.91(-8.59%)
Mar 09, 2021 21.66 22.70 21.61 22.23 803,192 +0.72(+3.35%)
Mar 08, 2021 21.25 21.70 20.59 21.51 1,246,156 +0.85(+4.11%)
Mar 05, 2021 19.65 20.66 18.15 20.66 1,656,600 +1.33(+6.88%)
Mar 04, 2021 20.60 20.81 19.16 19.33 1,928,486 -1.42(-6.84%)
Mar 03, 2021 21.70 22.17 20.65 20.75 1,335,397 -0.90(-4.16%)
Mar 02, 2021 21.70 22.61 21.46 21.65 946,522 -0.03(-0.14%)
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.