$189.76 +0.81 (%) Intercept Pharmaceuticals Inc - NASDAQ

Aug. 31, 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
8/31/2015195.78197.87187.00189.76391,458
8/28/2015187.78193.75185.22188.95184,828
8/27/2015188.87191.48185.79189.34279,273
8/26/2015182.56187.50170.83184.97532,235
8/25/2015189.68194.66175.90176.44488,205
8/24/2015165.00193.43150.00179.70694,286
8/21/2015189.89197.41186.01190.70497,724
8/20/2015206.58207.31193.45193.59541,069
8/19/2015209.95214.30207.02208.38228,230
8/18/2015212.93214.85210.11211.22256,617
8/17/2015209.37214.38207.57214.20230,559
8/14/2015209.71213.97203.29212.64376,491
8/13/2015223.09225.12208.88213.99799,967
8/12/2015232.52236.97225.60232.32247,655
8/11/2015240.72247.99232.33237.141,153,674
8/10/2015237.00244.68237.00242.54232,770
8/7/2015239.32243.23228.10236.46280,282
8/6/2015258.00259.89238.00239.98438,337
8/5/2015262.21266.30259.20260.13238,571
8/4/2015258.66262.58258.00260.09126,323
8/3/2015261.17265.91256.02259.61203,896
7/31/2015261.51267.92260.00263.81208,566
7/30/2015268.69269.02260.57261.80254,246
7/29/2015274.68276.19266.00269.47250,166
7/28/2015266.20275.27265.10274.94210,095
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
  • Showing 1-100 of 725 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!