$120.22 +25.93 (%) Intercept Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201695.36128.7591.50120.224,069,691
2/11/201693.2696.7789.7694.29807,970
2/10/201695.18102.9795.0095.74880,477
2/9/201692.0599.4491.0093.89889,993
2/8/201696.6897.7092.3393.711,223,635
2/5/2016101.76102.3395.5998.51925,284
2/4/201696.42105.0095.06102.34969,699
2/3/201696.1998.0090.0097.84799,860
2/2/2016104.63106.9794.6194.961,285,612
2/1/2016104.86107.41100.06105.27996,877
1/29/2016102.00106.4898.23106.23905,991
1/28/2016111.91113.4399.0399.32892,083
1/27/2016109.82115.98108.00110.19684,619
1/26/2016112.81115.06105.20109.92719,862
1/25/2016114.63116.80111.29112.29590,951
1/22/2016115.15119.10113.69115.81544,693
1/21/2016119.85123.00110.22112.21746,125
1/20/2016112.11123.20107.06120.11643,260
1/19/2016122.50123.92111.70114.29679,194
1/15/2016120.25122.74116.42121.701,195,619
1/14/2016122.04126.87116.34124.24554,862
1/13/2016129.97131.99120.60121.04509,970
1/12/2016126.08134.00122.32129.06696,458
1/11/2016135.48138.46121.00123.60551,744
1/8/2016138.00141.17133.50134.43333,472
1/7/2016137.05141.67133.57135.74444,221
1/6/2016149.72151.01137.67139.67407,424
1/5/2016147.56152.60147.56151.44325,036
1/4/2016146.09149.99143.55147.82345,846
12/31/2015149.06151.83148.41149.35239,293
12/30/2015153.54155.96149.70150.06263,639
12/29/2015154.29155.72152.10154.50237,653
12/28/2015154.00155.30150.50153.57242,961
12/24/2015155.67157.75153.00154.17116,559
12/23/2015155.77159.69152.32155.30299,719
12/22/2015162.78162.78152.66153.94419,589
12/21/2015157.23163.90149.59162.23665,718
12/18/2015153.65159.45152.51156.081,177,160
12/17/2015175.00175.00164.24165.95695,187
12/16/2015164.01174.55162.01174.25650,508
12/15/2015157.45169.00157.00163.221,325,749
12/14/2015145.44146.78137.28139.68452,885
12/11/2015150.75151.68145.19146.21328,471
12/10/2015154.71154.71149.77151.78401,297
12/9/2015156.11158.99153.00154.36210,928
12/8/2015151.33159.88148.01158.12271,118
12/7/2015154.49155.09149.02152.99377,070
12/4/2015157.00160.50151.20155.24386,153
12/3/2015163.00163.78155.41156.10555,291
12/2/2015170.46170.46162.10162.27679,607
12/1/2015176.50179.61170.11171.45403,217
11/30/2015185.05186.87173.57176.51296,353
11/27/2015184.72185.86182.08184.74143,486
11/25/2015182.63184.96180.10183.75303,282
11/24/2015181.70186.00177.04183.62412,862
11/23/2015170.44185.50170.25182.17434,246
11/20/2015167.00172.00165.03170.69377,050
11/19/2015168.90169.55163.10167.64355,970
11/18/2015170.46171.72163.50168.46577,106
11/17/2015174.19177.38168.01168.45591,332
11/16/2015179.49182.81170.00174.33732,129
11/13/2015181.08189.39177.58181.01422,878
11/12/2015181.19192.50177.77181.91574,392
11/11/2015206.59208.29180.23181.951,017,544
11/10/2015192.61217.99190.47205.971,335,106
11/9/2015178.29194.65174.01192.29599,555
11/6/2015180.32182.11174.00176.70427,718
11/5/2015184.32184.32175.00180.55467,692
11/4/2015182.30186.70177.38184.73412,619
11/3/2015169.10184.76167.83181.65547,985
11/2/2015156.62169.43156.62169.20700,217
10/30/2015164.94165.75154.29157.20570,433
10/29/2015160.65167.17152.51164.951,125,209
10/28/2015139.52164.99139.00164.132,527,886
10/27/2015167.21168.49160.46167.64606,205
10/26/2015167.00173.00165.78167.98340,673
10/23/2015175.82176.99165.71168.00506,470
10/22/2015175.15185.07169.00172.96425,706
10/21/2015179.13180.10168.15173.93268,009
10/20/2015182.22185.19174.38176.83311,335
10/19/2015183.03190.86179.00184.35214,094
10/16/2015180.08185.91176.89181.23498,322
10/15/2015169.06181.50167.51179.29312,181
10/14/2015170.50173.84166.06169.93255,444
10/13/2015173.77178.45169.03169.51303,067
10/12/2015183.72183.72174.32174.56318,889
10/9/2015191.81193.56180.40181.90374,353
10/8/2015179.90194.98178.76190.71549,097
10/7/2015167.03182.72163.84179.51408,807
10/6/2015171.29174.74165.37166.22412,573
10/5/2015174.47179.82170.95172.56380,213
10/2/2015157.59172.26157.00171.94356,801
10/1/2015163.39166.99158.28161.16421,352
9/30/2015162.57167.90158.60165.86420,060
9/29/2015161.40174.17155.48158.32826,392
9/28/2015169.74169.98156.01160.28619,881
9/25/2015179.70180.73160.00169.84493,474
9/24/2015181.25183.48173.29177.82342,983
9/23/2015181.32187.00178.36182.25239,758
9/22/2015179.87185.73176.45181.32391,820
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center