$156.63 +6.49 (%) Intercept Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICPT historical data

Date Open High Low Close Volume
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
10/6/2014246.70249.16227.30231.74364,361
10/3/2014239.08245.08236.23244.43250,449
10/2/2014230.48238.33223.49235.61303,173
10/1/2014233.00235.61225.53229.79374,563
9/30/2014241.08243.89236.00236.69234,231
9/29/2014242.61246.50239.21240.34232,059
9/26/2014246.08250.80244.00245.84149,766
9/25/2014256.84256.95243.25246.51293,790
9/24/2014250.00257.55246.01255.96257,366
9/23/2014244.54251.58242.00247.75275,630
9/22/2014258.00258.45242.00247.24364,369
9/19/2014266.75269.00253.97258.05562,189
9/18/2014271.57274.09265.00266.88160,077
9/17/2014270.00274.67269.01270.97182,231
9/16/2014265.95271.98261.21269.79213,361
9/15/2014286.75287.80265.22268.41513,850
9/12/2014292.92292.92285.46288.21177,569
9/11/2014285.20293.25285.02292.85218,752
9/10/2014280.50289.00278.55287.91207,773
9/9/2014284.51287.70282.00283.09150,978
9/8/2014284.30287.01279.42286.52214,291
9/5/2014293.39293.39285.10286.16239,394
9/4/2014288.94290.00283.03286.70292,864
9/3/2014287.20289.78282.52288.29272,806
9/2/2014289.59290.43284.50287.09298,948
8/29/2014290.05292.49286.10289.72322,789
8/28/2014292.15298.75288.51289.10244,399
8/27/2014299.00299.81292.45295.27229,932
8/26/2014302.00304.42297.25299.90434,541
8/25/2014294.25299.68291.52294.56524,770
8/22/2014280.20288.50276.00287.11241,955
8/21/2014287.46287.99278.29280.52231,197
8/20/2014283.37293.00282.25284.09274,556
8/19/2014281.98291.97280.42285.56283,344
8/18/2014280.00288.54273.00284.80505,064
8/15/2014288.00293.99283.59284.70586,794
8/14/2014308.00308.40291.78296.36992,759
8/13/2014276.53310.77272.46307.611,877,427
8/12/2014345.62349.08274.00276.526,088,050
8/11/2014239.49240.00233.50237.18828,280
8/8/2014220.07237.45220.07234.60358,406
8/7/2014224.08226.70220.27222.79205,940
8/6/2014224.15227.54221.31223.48233,909
8/5/2014227.85232.66225.02227.04201,873
8/4/2014230.97233.05225.63227.54160,665
8/1/2014230.36233.38222.51229.03209,068
7/31/2014237.29238.21230.12232.36215,859
  • Showing 1-100 of 551 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center