Intercept Pharmaceuticals (NQ: ICPT )

37.39 USD +0.98 (+2.69%)
Official Closing Price Updated: 5:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 36.36 38.08 36.22 37.39 534,782 +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%)
Nov 02, 2020 28.11 28.71 27.21 28.52 665,948 +0.73(+2.63%)
Oct 30, 2020 28.73 28.88 27.02 27.79 699,400 -1.15(-3.97%)
Oct 29, 2020 28.86 29.50 28.45 28.94 521,217 +0.18(+0.63%)
Oct 28, 2020 28.44 29.07 27.76 28.76 552,670 -0.16(-0.55%)
Oct 27, 2020 28.79 29.39 28.24 28.92 420,386 +0.08(+0.28%)
Oct 26, 2020 28.80 29.38 28.00 28.84 744,672 -0.46(-1.57%)
Oct 23, 2020 29.25 29.68 27.83 29.30 742,000 +0.05(+0.17%)
Oct 22, 2020 29.67 30.20 28.72 29.25 659,500 -0.23(-0.78%)
Oct 21, 2020 29.74 30.52 28.40 29.48 1,492,918 -0.90(-2.96%)
Oct 20, 2020 32.78 32.97 30.30 30.38 1,083,626 -1.91(-5.92%)
Oct 19, 2020 35.16 35.16 32.15 32.29 1,051,641 -2.53(-7.27%)
Oct 16, 2020 34.57 35.36 34.30 34.82 1,202,400 +0.15(+0.43%)
Oct 15, 2020 33.81 34.83 33.60 34.67 730,042 +0.47(+1.37%)
Oct 14, 2020 34.74 35.30 33.85 34.20 557,269 -0.80(-2.29%)
Oct 13, 2020 33.85 35.85 33.25 35.00 1,554,623 +1.32(+3.92%)
Oct 12, 2020 37.26 37.26 33.53 33.68 1,505,858 -3.04(-8.28%)
Oct 09, 2020 37.88 38.24 36.50 36.72 735,200 -0.97(-2.57%)
Oct 08, 2020 41.57 41.82 37.58 37.69 2,603,126 -3.30(-8.05%)
Oct 07, 2020 40.45 41.58 40.45 40.99 290,421 +0.55(+1.36%)
Oct 06, 2020 42.78 43.16 40.40 40.44 609,680 -2.03(-4.78%)
Oct 05, 2020 41.72 43.05 41.47 42.47 502,790 +1.34(+3.26%)
Oct 02, 2020 41.01 42.02 40.67 41.13 310,300 -0.95(-2.26%)
Oct 01, 2020 41.60 42.58 41.40 42.08 381,525 +0.62(+1.50%)
Sep 30, 2020 41.73 42.90 41.05 41.46 407,704 -0.32(-0.77%)
Sep 29, 2020 40.48 41.92 40.48 41.78 511,919 +1.25(+3.08%)
Sep 28, 2020 40.64 41.19 39.84 40.53 491,342 +0.11(+0.27%)
Sep 25, 2020 39.69 40.81 39.57 40.42 495,400 +0.66(+1.66%)
Sep 24, 2020 38.72 40.80 37.50 39.76 792,022 +0.67(+1.71%)
Sep 23, 2020 39.90 40.41 38.96 39.09 557,013 -0.56(-1.41%)
Sep 22, 2020 40.38 40.43 39.12 39.65 673,431 -0.56(-1.39%)
Sep 21, 2020 41.00 41.02 39.46 40.21 543,218 -1.69(-4.03%)
Sep 18, 2020 43.97 43.97 41.40 41.90 1,258,800 -1.72(-3.94%)
Sep 17, 2020 43.79 44.13 42.65 43.62 348,429 -0.56(-1.27%)
Sep 16, 2020 43.49 44.92 43.02 44.18 429,399 +0.77(+1.77%)
Sep 15, 2020 44.41 45.07 43.12 43.41 422,527 -0.73(-1.65%)
Sep 14, 2020 42.43 45.04 42.43 44.14 1,006,847 +2.44(+5.85%)
Sep 11, 2020 42.73 42.84 40.30 41.70 637,400 -0.63(-1.49%)
Sep 10, 2020 44.79 45.69 42.20 42.33 1,192,912 -2.29(-5.13%)
Sep 09, 2020 44.43 44.93 43.85 44.62 505,016 +0.54(+1.23%)
Sep 08, 2020 44.22 45.36 43.15 44.08 718,829 -1.16(-2.56%)
Sep 04, 2020 45.44 46.05 43.65 45.24 418,200 -0.25(-0.55%)
Sep 03, 2020 46.09 47.46 44.79 45.49 438,298 -0.60(-1.30%)
Sep 02, 2020 44.93 46.26 44.06 46.09 534,948 +1.56(+3.50%)
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.