$150.74 -2.94 (%) Intercept Pharmaceuticals Inc - NASDAQ

Apr. 29, 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
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
2/3/201696.1998.0090.0097.84799,860
2/2/2016104.63106.9794.6194.961,285,612
2/1/2016104.86107.41100.06105.27996,877
1/29/2016102.00106.4898.23106.23905,991
1/28/2016111.91113.4399.0399.32892,083
1/27/2016109.82115.98108.00110.19684,619
1/26/2016112.81115.06105.20109.92719,862
1/25/2016114.63116.80111.29112.29590,951
1/22/2016115.15119.10113.69115.81544,693
1/21/2016119.85123.00110.22112.21746,125
1/20/2016112.11123.20107.06120.11643,260
1/19/2016122.50123.92111.70114.29679,194
1/15/2016120.25122.74116.42121.701,195,619
1/14/2016122.04126.87116.34124.24554,862
1/13/2016129.97131.99120.60121.04509,970
1/12/2016126.08134.00122.32129.06696,458
1/11/2016135.48138.46121.00123.60551,744
1/8/2016138.00141.17133.50134.43333,472
1/7/2016137.05141.67133.57135.74444,221
1/6/2016149.72151.01137.67139.67407,424
1/5/2016147.56152.60147.56151.44325,036
1/4/2016146.09149.99143.55147.82345,846
12/31/2015149.06151.83148.41149.35239,293
12/30/2015153.54155.96149.70150.06263,639
12/29/2015154.29155.72152.10154.50237,653
12/28/2015154.00155.30150.50153.57242,961
12/24/2015155.67157.75153.00154.17116,559
12/23/2015155.77159.69152.32155.30299,719
12/22/2015162.78162.78152.66153.94419,589
12/21/2015157.23163.90149.59162.23665,718
12/18/2015153.65159.45152.51156.081,177,160
12/17/2015175.00175.00164.24165.95695,187
12/16/2015164.01174.55162.01174.25650,508
12/15/2015157.45169.00157.00163.221,325,749
12/14/2015145.44146.78137.28139.68452,885
12/11/2015150.75151.68145.19146.21328,471
12/10/2015154.71154.71149.77151.78401,297
12/9/2015156.11158.99153.00154.36210,928
12/8/2015151.33159.88148.01158.12271,118
12/7/2015154.49155.09149.02152.99377,070
  • Showing 1-100 of 892 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center