Intercept Pharmaceuticals Inc $258.05

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : ICPT  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICPT historical data

Date Open High Low Close Volume
9/19/2014266.75269.00253.97258.05562,189
9/18/2014271.57274.09265.00266.88160,077
9/17/2014270.00274.67269.01270.97182,231
9/16/2014265.95271.98261.21269.79213,361
9/15/2014286.75287.80265.22268.41513,850
9/12/2014292.92292.92285.46288.21177,569
9/11/2014285.20293.25285.02292.85218,752
9/10/2014280.50289.00278.55287.91207,773
9/9/2014284.51287.70282.00283.09150,978
9/8/2014284.30287.01279.42286.52214,291
9/5/2014293.39293.39285.10286.16239,394
9/4/2014288.94290.00283.03286.70292,864
9/3/2014287.20289.78282.52288.29272,806
9/2/2014289.59290.43284.50287.09298,948
8/29/2014290.05292.49286.10289.72322,789
8/28/2014292.15298.75288.51289.10244,399
8/27/2014299.00299.81292.45295.27229,932
8/26/2014302.00304.42297.25299.90434,541
8/25/2014294.25299.68291.52294.56524,770
8/22/2014280.20288.50276.00287.11241,955
8/21/2014287.46287.99278.29280.52231,197
8/20/2014283.37293.00282.25284.09274,556
8/19/2014281.98291.97280.42285.56283,344
8/18/2014280.00288.54273.00284.80505,064
8/15/2014288.00293.99283.59284.70586,794
8/14/2014308.00308.40291.78296.36992,759
8/13/2014276.53310.77272.46307.611,877,427
8/12/2014345.62349.08274.00276.526,088,050
8/11/2014239.49240.00233.50237.18828,280
8/8/2014220.07237.45220.07234.60358,406
8/7/2014224.08226.70220.27222.79205,940
8/6/2014224.15227.54221.31223.48233,909
8/5/2014227.85232.66225.02227.04201,873
8/4/2014230.97233.05225.63227.54160,665
8/1/2014230.36233.38222.51229.03209,068
7/31/2014237.29238.21230.12232.36215,859
7/30/2014243.41248.27237.16240.55436,467
7/29/2014225.50238.56225.50234.14317,698
7/28/2014220.02225.00217.20223.99193,627
7/25/2014224.20226.90220.00221.00201,725
7/24/2014232.61232.90226.00227.49173,613
7/23/2014231.21234.99225.45231.85423,532
7/22/2014219.49226.00219.00223.00247,449
7/21/2014215.97218.43213.05218.14191,276
7/18/2014211.97219.25208.00218.72344,231
7/17/2014216.00220.66209.22210.36478,284
7/16/2014222.03222.97217.05218.08327,367
7/15/2014226.00227.67218.50220.17442,711
7/14/2014236.61236.69225.07226.06412,426
7/11/2014223.50225.47219.17222.20214,300
7/10/2014217.00227.20215.23223.40409,165
7/9/2014224.17227.43215.63226.95442,154
7/8/2014236.50237.51220.57223.01683,752
7/7/2014242.11244.85235.52237.52325,874
7/3/2014249.38251.00241.66244.98171,897
7/2/2014245.96255.78245.35246.21476,275
7/1/2014244.31256.45241.53248.14653,710
6/30/2014240.03244.86234.51236.63496,515
6/27/2014239.25245.99235.39242.491,353,628
6/26/2014255.88258.00237.50239.42682,435
6/25/2014271.47280.49252.44253.65954,678
6/24/2014278.53284.30273.00273.61490,115
6/23/2014272.28282.95267.00273.98317,469
6/20/2014278.55279.96265.71273.18457,680
6/19/2014284.77286.34272.84276.72294,477
6/18/2014277.63285.99276.08284.99229,271
6/17/2014275.35286.93274.12280.50235,313
6/16/2014274.63282.00269.10279.83288,951
6/13/2014279.03283.88265.70274.20327,200
6/12/2014289.23294.95271.67278.64466,252
6/11/2014286.34293.00283.21286.45409,436
6/10/2014288.19299.90281.11292.94597,315
6/9/2014271.80297.67268.32286.44890,458
6/6/2014257.50269.00253.25267.97324,433
6/5/2014265.50277.45255.00255.75608,152
6/4/2014232.45263.65232.45260.01789,361
6/3/2014232.94235.98229.77233.66243,966
6/2/2014233.75239.96228.02234.05448,510
5/30/2014241.01242.75232.80236.61441,171
5/29/2014248.00249.00239.12243.06509,417
5/28/2014244.22248.00232.97234.03533,259
5/27/2014233.00246.74231.87239.92509,757
5/23/2014231.44235.58225.50229.82325,610
5/22/2014222.00235.87215.00231.43872,782
5/21/2014230.46233.00215.02217.941,204,881
5/20/2014240.00251.89222.92223.341,603,965
5/19/2014276.83278.99258.02260.00526,723
5/16/2014283.94285.60272.90280.26244,213
5/15/2014277.32284.00267.66282.11558,885
5/14/2014257.66276.43256.65270.94406,917
5/13/2014248.66262.00247.42259.46373,645
5/12/2014232.56250.07231.89250.06382,994
5/9/2014232.00237.94224.44235.37451,389
5/8/2014245.00250.00228.05231.24524,302
5/7/2014260.76266.85248.01254.48437,833
5/6/2014260.89277.00260.10260.70275,223
5/5/2014259.99267.50257.00263.14161,325
5/2/2014260.20262.93255.51262.03297,243
5/1/2014264.28272.51257.00260.49344,649
4/30/2014270.14270.14255.02264.12490,433
Trading Center