$225.54 +4.17 (%) Intercept Pharmaceuticals Inc - NASDAQ

Mar. 2, 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
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
12/26/2014150.00156.21150.00155.72182,722
12/24/2014144.19151.75141.03151.49211,670
12/23/2014155.68156.51141.00145.64667,411
12/22/2014157.55158.20152.79156.00449,832
12/19/2014149.41158.18148.41156.631,240,328
12/18/2014144.83150.50143.75150.14664,840
12/17/2014129.64141.94129.30140.71592,489
12/16/2014133.12135.99128.60129.30553,535
12/15/2014139.86141.79133.35133.91429,423
12/12/2014138.75141.27137.01137.69336,238
12/11/2014143.11145.69137.12140.17385,734
12/10/2014144.16147.22140.00141.05361,764
12/9/2014139.57148.80138.05146.03464,666
12/8/2014141.91148.17140.51141.77574,482
12/5/2014141.00144.79137.55143.64555,397
12/4/2014139.99146.22135.33138.02688,187
12/3/2014131.50137.08128.50137.00738,924
12/2/2014134.76139.34134.51136.19670,256
12/1/2014142.00143.99131.90133.04868,060
11/28/2014150.45150.60143.36143.73399,066
11/26/2014148.74152.01147.51150.45285,703
11/25/2014153.70154.26145.22149.20632,742
11/24/2014154.34155.81152.04155.00415,123
11/21/2014158.33158.70154.10154.87357,868
11/20/2014155.00157.49150.50156.00409,019
11/19/2014160.69161.91155.15155.93420,440
11/18/2014157.07165.23157.07162.50454,393
11/17/2014160.00162.99154.34158.10539,466
11/14/2014158.02164.35154.51162.58700,270
11/13/2014162.96164.50154.00158.86770,854
11/12/2014171.25171.38152.51162.961,421,757
11/11/2014182.66184.98170.80173.13990,476
11/10/2014175.95182.00172.60176.351,018,111
11/7/2014199.03208.90162.06172.594,035,514
11/6/2014251.00252.50245.00246.98405,600
11/5/2014262.07262.07245.01245.94488,283
11/4/2014256.22262.50251.00260.85294,469
11/3/2014259.99263.40245.87256.56702,917
10/31/2014261.11264.92255.26258.39329,253
10/30/2014249.19259.89247.79256.73243,827
10/29/2014246.60251.87243.00250.33199,680
10/28/2014245.00254.00240.81246.59296,401
10/27/2014237.32244.39235.77243.09231,977
10/24/2014230.36244.00227.99237.65354,537
10/23/2014228.93234.75225.00229.49262,738
10/22/2014228.03228.03219.02224.51311,154
10/21/2014230.85236.95221.01225.71326,956
10/20/2014223.93239.50223.51231.33511,032
10/17/2014222.71237.49216.75224.451,092,863
10/16/2014195.46219.79192.88216.64910,667
10/15/2014180.25198.69176.13198.08664,420
10/14/2014193.65196.61180.81186.22454,460
10/13/2014205.00206.05188.10191.50605,256
10/10/2014223.65226.31203.57204.10762,379
10/9/2014219.50230.55219.15227.73564,236
10/8/2014213.35225.40211.50221.12779,457
10/7/2014234.48234.89222.25222.72360,598
  • Showing 1-100 of 598 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center