$266.07 -6.98 (%) Intercept Pharmaceuticals Inc - NASDAQ

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICPT historical data

Date Open High Low Close Volume
7/27/2015271.85272.16262.48266.07197,328
7/24/2015277.32285.00272.78273.05247,910
7/23/2015269.23282.36269.23280.00364,373
7/22/2015268.38272.34265.91269.31206,717
7/21/2015278.50278.50265.77271.32413,300
7/20/2015279.01280.00273.00277.15244,157
7/17/2015275.89279.00269.81277.61485,815
7/16/2015258.46273.28258.46273.00498,888
7/15/2015259.10264.21256.18258.38274,637
7/14/2015247.00259.40247.00256.65461,941
7/13/2015250.15252.52245.15245.79247,459
7/10/2015247.75252.98246.21247.71300,486
7/9/2015238.32245.96236.75243.26200,819
7/8/2015238.92240.00234.51234.94205,207
7/7/2015240.68242.99235.02241.17170,205
7/6/2015238.55243.99237.18239.52350,329
7/2/2015236.13242.56236.00241.17212,543
7/1/2015242.10243.19235.06237.23365,788
6/30/2015245.32250.00232.19241.38391,370
6/29/2015252.00254.47239.33240.39388,814
6/26/2015262.81265.40252.84255.70424,659
6/25/2015261.84266.70260.26261.81276,322
6/24/2015263.98265.17259.49261.45244,681
6/23/2015265.68267.98259.51264.86236,802
6/22/2015265.14269.45263.34264.63215,623
6/19/2015262.47264.60257.57263.81393,295
6/18/2015254.81262.49252.32260.93529,075
6/17/2015250.75260.87250.21253.88411,349
6/16/2015243.68256.55243.30249.34388,114
6/15/2015242.00248.58239.21244.36263,472
6/12/2015246.45249.15241.45244.30384,907
6/11/2015241.60249.31237.10247.83400,564
6/10/2015238.21241.76232.28241.52424,190
6/9/2015242.07244.97235.88238.71327,354
6/8/2015250.43250.83241.95246.22484,049
6/5/2015243.50251.45239.00247.81565,106
6/4/2015247.00250.00239.67243.20521,428
6/3/2015252.70253.00247.00248.02482,042
6/2/2015256.40257.00251.01251.67293,856
6/1/2015254.98258.69251.34257.79327,515
5/29/2015257.00259.00253.35255.20246,871
5/28/2015260.13263.05252.13256.03509,611
5/27/2015262.76268.53260.52261.59400,991
5/26/2015260.00263.98255.55262.64535,485
5/22/2015265.67267.99256.33261.46492,299
5/21/2015272.93276.00262.53265.69500,168
5/20/2015260.20271.81253.00269.74842,340
5/19/2015298.00299.00260.57263.502,559,985
5/18/2015307.47314.88304.52313.98387,860
5/15/2015307.33314.44304.45306.23546,317
5/14/2015298.39312.97295.27307.07828,794
5/13/2015294.70299.98284.03298.60743,753
5/12/2015280.00295.24280.00293.51819,040
5/11/2015272.79287.86269.01280.27635,799
5/8/2015271.01279.35270.01276.52549,266
5/7/2015264.90271.59260.25268.61345,047
5/6/2015260.00268.67258.00264.64345,167
5/5/2015266.46268.94254.00257.95423,471
5/4/2015254.10272.75253.15266.70550,139
5/1/2015255.10261.90250.17254.99474,845
4/30/2015263.35268.10247.60252.81596,770
4/29/2015268.16272.87264.78266.74330,572
4/28/2015268.00274.38253.96267.19522,086
4/27/2015283.48285.96264.00266.69643,285
4/24/2015287.25287.74281.30283.20266,913
4/23/2015280.84286.69272.50285.42335,110
4/22/2015294.95296.00280.00280.45430,169
4/21/2015285.00295.19281.18288.71491,265
4/20/2015278.50288.80271.55282.29592,834
4/17/2015281.00283.30270.00274.941,188,352
4/16/2015271.00280.00270.64274.44373,820
4/15/2015274.97277.14267.25271.91438,133
4/14/2015279.70282.30271.15274.40304,298
4/13/2015281.73287.77278.33279.69349,457
4/10/2015272.10281.47271.09279.25374,594
4/9/2015270.82279.46270.00271.77317,655
4/8/2015272.00277.68268.25272.85390,213
4/7/2015275.49281.78267.00267.66490,006
4/6/2015266.18275.58265.03274.12472,104
4/2/2015278.30281.38270.00271.61361,292
4/1/2015280.68282.00263.50276.45700,101
3/31/2015283.03289.00278.02282.021,373,028
3/30/2015300.99303.94288.88295.91603,056
3/27/2015293.88295.00281.43293.91875,024
3/26/2015257.01295.01252.95282.691,906,600
3/25/2015267.87271.00254.19260.64531,147
3/24/2015270.27278.25266.67267.78696,707
3/23/2015288.45288.65269.10269.82923,467
3/20/2015305.36308.28288.87290.981,332,938
3/19/2015288.00290.74280.00288.51460,271
3/18/2015284.99291.80280.01285.99467,725
3/17/2015289.13296.23278.06280.11713,939
3/16/2015283.50301.00283.50294.48722,853
3/13/2015285.84288.82270.30281.38798,541
3/12/2015287.95292.00280.20285.561,015,868
3/11/2015272.71289.00271.16286.31936,379
3/10/2015263.25281.28260.52269.74713,227
3/9/2015269.03269.99261.65265.55340,754
3/6/2015262.11269.65258.90266.14574,415
3/5/2015271.99278.88256.50261.181,016,061
  • Showing 1-100 of 700 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!