$149.37 +18.70 (%) Intercept Pharmaceuticals Inc - NASDAQ

Jun. 28, 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
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
4/7/2016163.83163.83163.83163.83166,406
4/6/2016151.75163.83151.00163.831,071,390
4/5/2016143.47159.20142.90151.312,149,317
4/4/2016131.76140.41131.03133.551,289,406
4/1/2016128.01131.40127.45130.76772,245
3/31/2016127.25131.46125.04128.47668,494
3/30/2016126.21130.85123.04125.021,286,475
3/29/2016124.33125.12119.32124.26658,799
3/28/2016126.00127.66121.34124.58471,150
3/24/2016120.95127.80120.35126.00438,856
3/23/2016128.29130.61121.77122.66478,042
3/22/2016121.50129.50121.00128.48737,102
3/21/2016120.39122.89118.31121.82583,704
3/18/2016119.00123.88115.88120.14884,209
3/17/2016115.50120.00111.50118.79545,472
3/16/2016115.00117.50112.15115.23439,318
3/15/2016119.40120.69114.26115.39489,890
3/14/2016117.45121.45115.45120.90412,957
3/11/2016117.69119.99114.83117.25446,799
3/10/2016124.40124.48114.56116.36467,690
3/9/2016123.18126.56119.90122.08341,942
3/8/2016128.19129.36120.20121.84421,871
3/7/2016125.32132.72121.85128.45474,819
3/4/2016125.46126.63122.55125.42550,875
3/3/2016119.12125.11117.92124.77492,292
3/2/2016121.72125.95117.16119.37571,102
3/1/2016111.94122.12110.92122.07710,196
2/29/2016113.21117.09111.21111.38493,084
2/26/2016113.18116.04112.34113.90499,156
2/25/2016113.05116.78111.05112.27423,392
2/24/2016115.71116.07110.95112.45784,851
2/23/2016118.05124.00117.24119.29609,555
2/22/2016129.50131.10121.12121.76911,781
2/19/2016123.78128.99122.51128.66895,172
2/18/2016128.60129.90124.12124.781,550,898
2/17/2016118.30125.46116.58124.66909,966
2/16/2016120.00120.42111.00118.251,242,308
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
  • Showing 1-100 of 932 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center