Intercept Pharmaceuticals Inc $240.10

up +2.59


17/4/2014 04:00 PM  |  NASDAQ : ICPT  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICPT historical data

Date Open High Low Close Volume
4/16/2014251.10255.00233.33237.51773,869
4/15/2014255.01259.27209.00248.971,669,120
4/14/2014279.00279.00247.65256.00898,590
4/11/2014260.33272.00250.00266.01646,677
4/10/2014302.04305.95256.00264.68763,224
4/9/2014291.12301.80286.01299.56387,286
4/8/2014295.92298.38284.13291.26503,854
4/7/2014286.30302.06275.72295.50631,701
4/4/2014330.17332.48288.50290.891,487,530
4/3/2014332.78336.82317.75321.81437,383
4/2/2014322.79333.82320.11330.65423,791
4/1/2014330.06339.67326.00334.19454,858
3/31/2014323.00332.76317.05329.79408,235
3/28/2014326.48335.98313.14317.58501,433
3/27/2014320.82337.98306.23329.00494,478
3/26/2014352.36360.10320.00322.32704,811
3/25/2014373.03373.69340.08350.78810,287
3/24/2014398.75404.45346.37366.61635,680
3/21/2014421.35428.66388.01390.911,555,580
3/20/2014432.53449.00415.71418.91440,001
3/19/2014443.17450.00434.25438.96436,320
3/18/2014412.99438.66403.03434.96668,537
3/17/2014463.91478.47386.00407.162,199,090
3/14/2014475.10484.99455.01462.26664,546
3/13/2014452.66458.90432.00447.97396,795
3/12/2014438.76459.80436.00449.49391,964
3/11/2014441.00470.87436.14438.16700,112
3/10/2014415.50444.99405.78444.01489,456
3/7/2014424.99426.00392.98411.29470,571
3/6/2014427.01433.88413.25416.69373,440
3/5/2014436.80443.88425.50428.66259,882
3/4/2014429.21450.00425.53435.43447,980
3/3/2014410.50417.69400.00414.09325,188
2/28/2014434.00437.00394.00410.50728,258
2/27/2014409.97430.99401.08425.93613,556
2/26/2014380.86414.99378.01406.11609,620
2/25/2014373.03387.88373.01379.07310,700
2/24/2014373.96379.00367.70373.12321,508
2/21/2014378.17381.00369.57370.17264,835
2/20/2014358.14377.45357.31375.14314,950
2/19/2014362.95364.87356.40357.11155,585
2/18/2014353.89366.55348.00364.77434,929
2/14/2014367.51373.85342.70346.51548,426
2/13/2014363.54377.98363.13366.57391,053
2/12/2014368.16388.00365.08368.89459,237
2/11/2014374.01381.80356.01373.91693,325
2/10/2014354.52387.76354.09365.291,030,350
2/7/2014301.78352.80301.03351.561,222,580
2/6/2014297.34305.27297.11300.38253,322
2/5/2014299.78307.63287.04297.46318,798
2/4/2014290.60306.00286.51302.54383,799
2/3/2014301.03301.87280.11286.51470,843
1/31/2014295.95305.00292.55300.88497,534
1/30/2014304.60316.50297.01298.50433,674
1/29/2014292.89313.81290.00299.87313,467
1/28/2014289.90312.74287.00305.42590,832
1/27/2014294.80295.00272.07281.00639,806
1/24/2014323.18327.00294.02295.25680,046
1/23/2014326.77338.88320.00326.03537,450
1/22/2014353.70354.00327.10331.811,609,480
1/21/2014300.05332.99300.05326.111,197,710
1/17/2014267.35320.00267.02292.891,727,760
1/16/2014267.94284.98256.00277.62871,874
1/15/2014280.00289.00247.52281.262,586,360
1/14/2014361.00361.00235.00255.125,011,300
1/13/2014339.87380.00319.48364.363,498,860
1/10/2014373.00497.00373.00445.835,982,530
1/9/2014231.89305.00231.31275.876,840,350
1/8/201471.4576.2171.0072.39650,589
1/7/201467.4171.9765.2271.25413,887
1/6/201469.3969.5667.1567.77204,593
1/3/201468.8270.0068.6969.17247,631
1/2/201467.7969.0067.7968.77144,177
12/31/201367.2368.7466.4868.28165,553
12/30/201366.8967.4266.3367.18162,954
12/27/201366.5167.9965.9266.24132,237
12/26/201366.0066.6265.1066.27174,968
12/24/201364.0066.8262.7865.7960,414
12/23/201362.4765.7561.9563.76293,869
12/20/201357.8163.5857.6062.87891,672
12/19/201356.9558.2354.0257.88312,140
12/18/201359.0759.0754.7257.19191,694
12/17/201358.8259.7356.9458.75166,361
12/16/201362.9462.9458.4659.27262,736
12/13/201360.2863.2059.4062.92232,666
12/12/201358.5060.4557.7760.28178,027
12/11/201359.4659.4657.8458.63262,734
12/10/201357.1459.5056.1159.26359,633
12/9/201357.7860.4357.7859.36312,189
12/6/201357.6058.0756.3357.69217,719
12/5/201356.8056.8055.7556.5284,165
12/4/201355.6158.6455.6156.62150,444
12/3/201354.7055.9953.5155.62121,613
12/2/201352.6855.9452.4254.46203,161
11/29/201352.6553.2552.0152.3745,949
11/27/201352.3153.5351.5352.47108,329
11/26/201350.9052.1550.9051.9690,998
11/25/201352.0252.3850.0350.66112,386
11/22/201352.2052.2050.5751.54109,277
11/21/201351.1452.5351.0451.7761,446
Trading Center