$99.70 -0.58 (%) Intercept Pharmaceuticals Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICPT historical data

Date Open High Low Close Volume
12/2/201699.75101.5799.0299.70273,839
12/1/2016104.00104.0098.01100.28598,573
11/30/2016104.43106.49100.31101.12497,232
11/29/2016109.75110.00104.02104.45513,942
11/28/2016115.02115.02108.03108.71388,949
11/25/2016115.00116.47113.40115.84207,545
11/23/2016110.01114.63107.55114.28336,025
11/22/2016116.31116.32110.27111.71299,363
11/21/2016114.72115.67111.51115.32320,246
11/18/2016115.82116.42112.00113.71321,245
11/17/2016111.07115.98109.04115.25392,977
11/16/2016112.52114.45110.02110.19405,208
11/15/2016115.28117.00111.30113.51406,995
11/14/2016112.86114.99108.85113.91364,118
11/11/2016108.00112.77105.47111.86546,103
11/10/2016115.00118.74107.51109.001,006,288
11/9/2016103.05115.68102.50113.001,305,556
11/8/201699.67100.4597.3598.43452,393
11/7/201699.55101.9397.46100.66613,447
11/4/2016100.01105.9996.6397.84975,397
11/3/2016120.00120.1098.2098.201,762,488
11/2/2016122.00122.07117.10117.55520,032
11/1/2016123.52125.50119.63122.39360,989
10/31/2016124.92126.30122.86123.74270,556
10/28/2016126.84127.40123.87124.20375,948
10/27/2016131.00131.42127.29127.50281,338
10/26/2016131.25134.34129.70130.18377,000
10/25/2016132.75135.00130.61131.17262,529
10/24/2016137.76139.44131.50131.87480,738
10/21/2016136.31138.50135.21137.41303,867
10/20/2016139.10141.00136.14137.85424,260
10/19/2016140.40141.49138.77139.12283,278
10/18/2016140.51142.10138.70140.81361,640
10/17/2016141.83142.00135.80138.48395,212
10/14/2016146.97147.52141.43142.47294,771
10/13/2016143.87145.94141.09144.10255,900
10/12/2016151.77152.97144.51144.75477,345
10/11/2016153.15154.32150.11151.84301,403
10/10/2016153.34156.65153.00154.00216,374
10/7/2016153.83155.62151.04152.74321,426
10/6/2016152.70154.40148.47153.51421,235
10/5/2016153.46154.81149.70153.79546,939
10/4/2016162.68163.63152.52153.01637,777
10/3/2016163.06166.12160.21162.38412,692
9/30/2016161.23166.30158.80164.59344,132
9/29/2016167.96168.69159.82160.23519,299
9/28/2016172.01172.75166.50167.68454,802
9/27/2016165.47172.62164.01172.13367,213
9/26/2016165.00166.89164.24166.02216,255
9/23/2016169.47170.31165.81166.23391,321
9/22/2016169.68171.20164.89170.47390,635
9/21/2016171.15172.95161.62168.78716,405
9/20/2016165.00170.63163.63170.011,379,010
9/19/2016157.30161.20156.21156.74334,112
9/16/2016151.51157.98151.29157.20446,348
9/15/2016152.26154.51150.14152.92316,853
9/14/2016147.60152.86146.71151.60296,053
9/13/2016150.63151.29146.36146.89336,106
9/12/2016144.34152.00143.24151.62452,858
9/9/2016150.81151.00145.32145.34441,248
9/8/2016152.94153.47150.97152.55203,188
9/7/2016151.88155.91150.28153.12265,024
9/6/2016151.64153.50150.88152.15358,686
9/2/2016146.59152.50146.20150.74387,885
9/1/2016149.00149.99146.00146.82267,496
8/31/2016150.76152.24147.02148.31289,001
8/30/2016152.52154.96150.00150.67278,191
8/29/2016154.99156.49151.22151.59409,786
8/26/2016154.00156.74151.50154.96383,806
8/25/2016159.00163.46151.30153.64437,115
8/24/2016167.21168.90157.40158.43347,994
8/23/2016166.86168.60165.01167.07203,145
8/22/2016166.61167.84163.23166.54336,929
8/19/2016168.83168.83164.54165.80268,924
8/18/2016164.84169.17163.65168.87313,358
8/17/2016164.00166.70162.52163.65269,877
8/16/2016164.99166.25162.77164.15314,544
8/15/2016162.85168.40162.46165.05452,288
8/12/2016158.30163.36156.07162.99392,355
8/11/2016156.83158.30153.94157.69272,125
8/10/2016157.12158.53155.17156.82321,460
8/9/2016161.99163.40156.34157.19224,674
8/8/2016162.57164.94160.00161.34321,107
8/5/2016163.45164.49159.44162.27482,459
8/4/2016170.77173.58160.40163.21629,568
8/3/2016170.44174.24169.79172.59755,484
8/2/2016170.71172.36165.20170.47492,342
8/1/2016172.78177.93168.79169.72708,051
7/29/2016166.62173.45165.30173.03334,204
7/28/2016166.31168.40163.72166.90278,095
7/27/2016159.87167.82159.57167.51477,123
7/26/2016157.83159.73156.60159.59282,971
7/25/2016157.78159.40155.29158.50283,626
7/22/2016152.33159.05151.20158.20320,210
7/21/2016149.60154.26148.48153.16473,320
7/20/2016146.09149.00144.39148.34238,136
7/19/2016149.23149.32144.22145.22181,359
7/18/2016148.53150.44146.82149.33294,296
7/15/2016145.50149.99145.50148.73255,185
7/14/2016146.14149.45144.33145.25253,412
  • Showing 1-100 of 1,043 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center