Intercept Pharmaceuticals Inc $222.34

up +4.20


22/7/2014 01:20 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
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
4/29/2014262.35274.94260.00269.81274,178
4/28/2014263.00271.03251.02262.07416,305
4/25/2014267.04267.87254.04260.15377,655
4/24/2014265.00277.50258.92271.56429,190
4/23/2014283.78286.99258.52263.30531,081
4/22/2014247.48287.00247.04282.77917,777
4/21/2014240.01246.00235.01242.11379,190
4/17/2014235.70251.00227.50240.10523,009
4/16/2014251.10255.00233.33237.51773,869
4/15/2014255.01259.27209.00248.971,669,122
4/14/2014279.00279.00247.65256.00898,590
4/11/2014260.33272.00250.00266.01646,677
4/10/2014302.04305.95256.00264.68763,224
4/9/2014291.12301.80286.01299.56387,286
4/8/2014295.92298.38284.13291.26503,854
4/7/2014286.30302.06275.72295.50631,701
4/4/2014330.17332.48288.50290.891,487,527
4/3/2014332.78336.82317.75321.81437,383
4/2/2014322.79333.82320.11330.65423,791
4/1/2014330.06339.67326.00334.19454,858
3/31/2014323.00332.76317.05329.79408,235
3/28/2014326.48335.98313.14317.58501,433
3/27/2014320.82337.98306.23329.00494,478
3/26/2014352.36360.10320.00322.32704,811
3/25/2014373.03373.69340.08350.78810,287
3/24/2014398.75404.45346.37366.61635,680
3/21/2014421.35428.66388.01390.911,555,585
3/20/2014432.53449.00415.71418.91440,001
3/19/2014443.17450.00434.25438.96436,320
3/18/2014412.99438.66403.03434.96668,537
3/17/2014463.91478.47386.00407.162,199,088
3/14/2014475.10484.99455.01462.26664,546
3/13/2014452.66458.90432.00447.97396,795
3/12/2014438.76459.80436.00449.49391,964
3/11/2014441.00470.87436.14438.16700,112
3/10/2014415.50444.99405.78444.01489,456
3/7/2014424.99426.00392.98411.29470,571
3/6/2014427.01433.88413.25416.69373,440
3/5/2014436.80443.88425.50428.66259,882
3/4/2014429.21450.00425.53435.43447,980
3/3/2014410.50417.69400.00414.09325,188
2/28/2014434.00437.00394.00410.50728,258
2/27/2014409.97430.99401.08425.93613,556
Trading Center