$261.60 -4.10 (%) Intercept Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICPT historical data

Date Open High Low Close Volume
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
4/9/2015270.82279.46270.00271.77317,655
4/8/2015272.00277.68268.25272.85390,213
4/7/2015275.49281.78267.00267.66490,006
4/6/2015266.18275.58265.03274.12472,104
4/2/2015278.30281.38270.00271.61361,292
4/1/2015280.68282.00263.50276.45700,101
3/31/2015283.03289.00278.02282.021,373,028
3/30/2015300.99303.94288.88295.91603,056
3/27/2015293.88295.00281.43293.91875,024
3/26/2015257.01295.01252.95282.691,906,600
3/25/2015267.87271.00254.19260.64531,147
3/24/2015270.27278.25266.67267.78696,707
3/23/2015288.45288.65269.10269.82923,467
3/20/2015305.36308.28288.87290.981,332,938
3/19/2015288.00290.74280.00288.51460,271
3/18/2015284.99291.80280.01285.99467,725
3/17/2015289.13296.23278.06280.11713,939
3/16/2015283.50301.00283.50294.48722,853
3/13/2015285.84288.82270.30281.38798,541
3/12/2015287.95292.00280.20285.561,015,868
3/11/2015272.71289.00271.16286.31936,379
3/10/2015263.25281.28260.52269.74713,227
3/9/2015269.03269.99261.65265.55340,754
3/6/2015262.11269.65258.90266.14574,415
3/5/2015271.99278.88256.50261.181,016,061
3/4/2015246.95267.14244.15266.491,018,050
3/3/2015226.20249.98225.10247.36835,753
3/2/2015216.94231.35213.00225.54504,920
2/27/2015220.25221.80216.54221.37401,649
2/26/2015221.11221.99216.00219.07237,884
2/25/2015213.78223.00210.51220.42357,163
2/24/2015220.65223.97211.72215.38483,205
2/23/2015218.95221.77215.08219.00303,811
2/20/2015216.00219.00212.13218.89278,724
2/19/2015216.00219.22211.79215.53202,995
2/18/2015214.01219.56214.01215.86297,302
2/17/2015204.62216.40203.98213.70340,640
2/13/2015202.15209.90201.21209.12339,148
2/12/2015200.15203.83196.00202.00212,985
2/11/2015196.38202.76195.33198.15280,147
2/10/2015195.52200.97192.57197.66312,959
2/9/2015193.11201.72191.00193.14374,136
2/6/2015201.26202.45192.00193.54496,656
2/5/2015182.17201.92182.00201.261,516,728
2/4/2015181.26188.50175.32183.76491,355
2/3/2015187.35195.74182.50189.07585,818
2/2/2015201.10202.79183.25188.661,095,444
1/30/2015208.08210.00196.67201.032,367,714
1/29/2015171.33171.90163.50170.69548,686
1/28/2015184.70184.70168.21169.56468,601
1/27/2015170.81185.00170.05184.04684,084
1/26/2015166.85177.50165.89174.63610,937
1/23/2015155.89166.13154.31165.76353,856
1/22/2015160.00163.65154.00156.96387,095
1/21/2015156.00175.00155.70161.03743,597
1/20/2015151.32157.89146.24156.70390,068
1/16/2015146.47151.45146.05150.64803,825
1/15/2015154.52157.57144.79147.42454,910
1/14/2015149.39160.92149.00154.18457,579
1/13/2015149.21160.64148.54152.70742,170
1/12/2015150.01152.70145.15146.18324,795
1/9/2015152.20153.76145.10150.00419,318
1/8/2015159.38160.94145.00151.04765,547
1/7/2015162.99164.98156.50157.30533,338
1/6/2015175.00175.00155.17160.011,232,235
1/5/2015157.51178.18157.47177.001,075,745
1/2/2015154.45160.99154.45159.49323,550
12/31/2014155.14157.50154.09156.00225,015
12/30/2014152.65157.45152.65156.11282,811
12/29/2014154.08157.62151.97154.09291,047
  • Showing 1-100 of 655 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center