$150.67 -0.92 (%) Intercept Pharmaceuticals Inc - NASDAQ

Aug. 30, 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
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
7/13/2016154.49156.30145.02145.24425,744
7/12/2016152.39156.31152.35154.31426,474
7/11/2016152.25155.01148.07151.73504,475
7/8/2016143.23152.86141.96151.73528,183
7/7/2016142.54144.10140.38143.75424,111
7/6/2016142.25144.94140.45142.85709,638
7/5/2016145.56147.29142.45143.47436,744
7/1/2016143.45148.89141.26146.361,000,018
6/30/2016140.00143.16135.11142.682,174,216
6/29/2016150.94151.95146.20149.87577,761
6/28/2016134.49154.31134.00149.371,283,485
6/27/2016143.27143.27130.04130.67707,169
6/24/2016144.56150.50142.47142.92744,208
6/23/2016149.24154.59149.02154.26428,715
6/22/2016142.99148.85140.27148.10474,471
6/21/2016144.23145.32139.21142.09391,093
6/20/2016140.66145.25139.88144.96482,231
6/17/2016141.81143.40138.18138.64474,041
6/16/2016141.86142.18139.08141.58264,442
6/15/2016142.57144.65141.39142.79286,375
6/14/2016144.68146.45138.50142.20404,256
6/13/2016150.00151.99144.55144.87382,836
6/10/2016152.83153.46148.30150.66498,517
6/9/2016160.00160.99152.32154.22813,774
6/8/2016162.39162.55158.11161.10491,180
6/7/2016165.34165.50157.43162.61544,244
6/6/2016168.36170.00162.12166.46603,392
6/3/2016169.74173.31161.07167.371,248,579
6/2/2016154.88169.65154.12167.661,088,979
6/1/2016148.49156.98147.24155.13879,708
5/31/2016137.80150.95137.11148.361,840,249
5/27/2016139.95141.95137.86141.77428,824
5/26/2016142.20142.51136.40137.73392,948
5/25/2016140.02142.75137.01141.21387,242
5/24/2016139.00140.88137.50139.80299,122
5/23/2016134.85139.80134.51138.60325,760
5/20/2016131.69134.96130.30134.28310,518
5/19/2016133.46137.40130.23131.34325,684
5/18/2016132.23137.00131.80134.01220,439
5/17/2016134.55136.63132.51132.92251,339
5/16/2016131.19137.86131.19134.08403,118
5/13/2016129.83133.32128.87131.15359,146
5/12/2016137.28140.29128.25129.62548,137
5/11/2016141.08143.46136.83137.28309,983
5/10/2016138.40142.43136.05141.08520,782
5/9/2016133.00139.64133.00137.44385,455
5/6/2016135.19139.13132.51133.34409,736
5/5/2016139.67141.81135.68136.99385,807
5/4/2016146.19146.38138.80139.13389,837
5/3/2016149.66151.33146.48147.34279,485
5/2/2016150.63151.06146.09150.40301,120
4/29/2016152.54155.50149.26150.74294,187
4/28/2016150.77159.75149.12153.68373,012
4/27/2016148.18153.38146.04150.48286,140
4/26/2016151.76153.46145.84148.28395,616
4/25/2016156.82157.63151.08151.73420,147
4/22/2016150.35158.61149.24157.74478,266
4/21/2016149.18156.85148.05150.87445,003
4/20/2016150.75152.48147.23148.93410,156
4/19/2016150.00151.75145.49149.53427,042
4/18/2016149.18153.94148.57150.00506,853
4/15/2016152.56153.14148.50149.66562,842
4/14/2016147.66155.59144.80152.62744,133
4/13/2016147.73148.49143.50146.66482,881
4/12/2016146.76147.00140.93146.52531,449
4/11/2016156.22157.50142.74144.641,197,871
4/8/2016162.50163.24147.53156.363,122,250
  • Showing 1-100 of 976 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center