Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intercept Pharmaceuticals
(NQ:
ICPT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2014
290.05
289.72
289.72
289.72
322,800
+0.62(+0.21%)
Aug 28, 2014
292.15
298.75
288.51
289.10
244,353
-6.17(-2.09%)
Aug 27, 2014
299.00
299.81
292.45
295.27
228,547
-4.63(-1.54%)
Aug 26, 2014
302.00
304.34
297.25
299.90
433,265
+5.34(+1.81%)
Aug 25, 2014
294.25
299.50
291.52
294.56
524,268
+7.45(+2.59%)
Aug 22, 2014
280.20
288.50
276.00
287.11
241,955
+6.59(+2.35%)
Aug 21, 2014
287.46
287.99
278.29
280.52
231,193
-3.57(-1.26%)
Aug 20, 2014
283.37
293.00
283.00
284.09
274,556
-1.47(-0.51%)
Aug 19, 2014
281.98
291.19
280.42
285.56
283,244
+0.76(+0.27%)
Aug 18, 2014
280.00
288.54
273.00
284.80
505,046
+0.10(+0.03%)
Aug 15, 2014
288.00
293.99
283.59
284.70
586,794
-11.66(-3.93%)
Aug 14, 2014
308.00
308.24
291.78
296.36
991,109
-11.25(-3.66%)
Aug 13, 2014
276.53
310.77
272.46
307.61
1,876,719
+31.09(+11.24%)
Aug 12, 2014
345.62
347.00
274.00
276.52
6,085,568
+39.34(+16.59%)
Aug 11, 2014
239.49
240.00
233.50
237.18
815,509
+2.58(+1.10%)
Aug 08, 2014
220.07
237.45
220.07
234.60
358,406
+11.81(+5.30%)
Aug 07, 2014
224.08
226.70
220.27
222.79
205,940
-0.69(-0.31%)
Aug 06, 2014
224.15
227.54
221.31
223.48
233,909
-3.56(-1.57%)
Aug 05, 2014
227.85
232.66
225.02
227.04
201,873
-0.50(-0.22%)
Aug 04, 2014
230.97
233.05
225.63
227.54
160,665
-1.49(-0.65%)
Aug 01, 2014
230.36
233.38
222.51
229.03
209,068
-3.33(-1.43%)
Jul 31, 2014
237.29
238.21
230.12
232.36
215,821
-8.19(-3.40%)
Jul 30, 2014
243.41
248.27
237.16
240.55
436,282
+6.41(+2.74%)
Jul 29, 2014
225.50
238.56
225.50
234.14
317,298
+10.15(+4.53%)
Jul 28, 2014
220.02
225.00
217.20
223.99
193,627
+2.99(+1.35%)
Jul 25, 2014
224.20
226.90
220.00
221.00
201,725
-6.49(-2.85%)
Jul 24, 2014
232.61
232.90
226.00
227.49
173,613
-4.36(-1.88%)
Jul 23, 2014
231.21
234.99
225.45
231.85
423,532
+8.85(+3.97%)
Jul 22, 2014
219.49
226.00
219.00
223.00
246,775
+4.86(+2.23%)
Jul 21, 2014
215.97
218.43
213.05
218.14
191,276
-0.58(-0.27%)
Jul 18, 2014
211.97
219.25
208.00
218.72
344,231
+8.36(+3.97%)
Jul 17, 2014
216.00
220.66
209.22
210.36
476,540
-7.72(-3.54%)
Jul 16, 2014
222.03
222.97
217.05
218.08
327,017
-2.09(-0.95%)
Jul 15, 2014
226.00
227.67
218.50
220.17
442,490
-5.89(-2.61%)
Jul 14, 2014
236.61
236.69
225.07
226.06
412,190
+3.86(+1.74%)
Jul 11, 2014
223.50
225.47
219.17
222.20
214,300
-1.20(-0.54%)
Jul 10, 2014
217.00
227.20
215.23
223.40
409,165
-3.55(-1.56%)
Jul 09, 2014
224.17
227.43
215.63
226.95
442,054
+3.94(+1.77%)
Jul 08, 2014
236.50
237.51
220.57
223.01
683,117
-14.51(-6.11%)
Jul 07, 2014
242.11
244.85
235.52
237.52
325,825
-7.46(-3.05%)
Jul 03, 2014
249.38
244.98
244.98
244.98
171,900
-1.23(-0.50%)
Jul 02, 2014
245.96
255.78
245.35
246.21
476,257
-1.92(-0.78%)
Jul 01, 2014
244.31
256.45
241.53
248.13
653,291
+11.50(+4.86%)
Jun 30, 2014
240.03
244.86
234.51
236.63
489,829
-5.86(-2.42%)
Jun 27, 2014
239.25
245.99
235.39
242.49
1,353,628
+3.07(+1.28%)
Jun 26, 2014
255.88
258.00
237.50
239.42
680,978
-14.23(-5.61%)
Jun 25, 2014
271.47
280.49
252.44
253.65
953,101
-19.96(-7.30%)
Jun 24, 2014
278.53
284.30
273.00
273.61
489,601
-0.37(-0.14%)
Jun 23, 2014
272.28
282.95
267.00
273.98
317,369
+0.80(+0.29%)
Jun 20, 2014
278.55
279.96
265.71
273.18
457,680
-3.54(-1.28%)
Jun 19, 2014
284.77
286.34
272.84
276.72
294,465
-8.27(-2.90%)
Jun 18, 2014
277.63
285.99
276.08
284.99
229,265
+4.49(+1.60%)
Jun 17, 2014
275.35
286.93
274.12
280.50
235,301
+0.67(+0.24%)
Jun 16, 2014
274.63
282.00
269.10
279.83
288,951
+5.63(+2.05%)
Jun 13, 2014
279.03
283.88
265.70
274.20
327,200
-4.44(-1.59%)
Jun 12, 2014
289.23
294.95
271.67
278.64
465,871
-7.81(-2.73%)
Jun 11, 2014
286.34
293.00
283.21
286.45
408,943
-6.49(-2.21%)
Jun 10, 2014
288.19
299.90
281.11
292.94
597,041
+24.97(+9.32%)
Jun 06, 2014
257.50
269.00
253.25
267.97
324,433
+12.22(+4.78%)
Jun 05, 2014
265.50
277.45
255.00
255.75
607,399
-4.26(-1.64%)
Jun 04, 2014
232.45
263.65
232.45
260.01
789,173
+26.35(+11.28%)
Jun 03, 2014
232.94
235.98
229.77
233.66
243,966
-0.39(-0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.