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
)
19.00
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 (%)
Nov 28, 2014
150.45
150.60
143.36
143.73
399,066
-6.72(-4.47%)
Nov 26, 2014
148.74
150.45
150.45
150.45
285,700
+1.25(+0.84%)
Nov 25, 2014
153.70
154.26
145.22
149.20
632,627
-5.80(-3.74%)
Nov 24, 2014
154.34
155.81
152.04
155.00
415,123
+0.13(+0.08%)
Nov 21, 2014
158.33
158.70
154.10
154.87
357,868
-1.13(-0.72%)
Nov 20, 2014
155.00
157.49
150.50
156.00
409,019
+0.07(+0.04%)
Nov 19, 2014
160.69
161.91
155.15
155.93
420,440
-6.57(-4.04%)
Nov 18, 2014
157.07
165.23
157.07
162.50
454,393
+4.40(+2.78%)
Nov 17, 2014
160.00
162.99
154.34
158.10
539,276
-4.48(-2.76%)
Nov 14, 2014
158.02
164.35
154.51
162.58
700,270
+3.72(+2.34%)
Nov 13, 2014
162.96
164.50
154.00
158.86
770,854
-4.10(-2.52%)
Nov 12, 2014
171.25
171.38
152.51
162.96
1,421,477
-10.17(-5.87%)
Nov 11, 2014
182.66
184.98
170.80
173.13
990,141
-3.22(-1.82%)
Nov 10, 2014
175.95
182.00
172.60
176.34
1,016,491
+3.75(+2.18%)
Nov 07, 2014
199.03
208.90
162.06
172.59
4,035,514
-74.39(-30.12%)
Nov 06, 2014
251.00
252.50
245.00
246.98
405,600
+1.04(+0.42%)
Nov 05, 2014
262.07
262.07
245.01
245.94
488,247
-14.91(-5.72%)
Nov 04, 2014
256.22
262.50
251.00
260.85
294,469
+4.29(+1.67%)
Nov 03, 2014
259.99
263.40
245.87
256.56
702,854
-1.83(-0.71%)
Oct 31, 2014
261.11
264.92
255.26
258.39
329,253
+1.66(+0.65%)
Oct 30, 2014
249.19
259.89
247.79
256.73
243,827
+6.40(+2.56%)
Oct 29, 2014
246.60
251.87
243.00
250.33
199,680
+3.74(+1.52%)
Oct 28, 2014
245.00
254.00
240.81
246.59
296,391
+3.50(+1.44%)
Oct 27, 2014
237.32
244.39
237.65
243.09
231,967
+5.44(+2.29%)
Oct 24, 2014
230.36
244.00
227.99
237.65
354,537
+8.16(+3.56%)
Oct 23, 2014
228.93
234.75
225.00
229.49
262,738
+4.98(+2.22%)
Oct 22, 2014
228.03
228.03
219.02
224.51
311,124
-1.20(-0.53%)
Oct 21, 2014
230.85
236.95
221.01
225.71
326,956
-5.62(-2.43%)
Oct 20, 2014
223.93
239.50
223.51
231.33
511,032
+6.88(+3.07%)
Oct 17, 2014
222.71
231.99
216.75
224.45
1,092,863
+7.81(+3.61%)
Oct 16, 2014
195.46
218.48
192.88
216.64
910,667
+18.56(+9.37%)
Oct 15, 2014
180.25
198.69
176.13
198.08
664,420
+11.86(+6.37%)
Oct 14, 2014
193.65
196.61
183.55
186.22
454,310
-5.28(-2.76%)
Oct 13, 2014
205.00
206.05
188.10
191.50
605,206
-12.60(-6.17%)
Oct 10, 2014
223.65
226.31
207.00
204.10
762,379
-23.63(-10.38%)
Oct 09, 2014
219.50
228.98
219.15
227.73
563,907
+6.61(+2.99%)
Oct 08, 2014
213.35
225.40
211.50
221.12
779,457
-1.60(-0.72%)
Oct 07, 2014
234.48
234.89
222.25
222.72
360,591
-9.02(-3.89%)
Oct 06, 2014
246.70
249.16
227.30
231.74
364,338
-12.69(-5.19%)
Oct 03, 2014
239.08
245.08
236.22
244.43
250,449
+8.82(+3.74%)
Oct 02, 2014
230.48
238.33
223.49
235.61
303,173
+5.82(+2.53%)
Oct 01, 2014
233.00
235.61
225.53
229.79
374,563
-6.90(-2.92%)
Sep 30, 2014
241.08
243.89
236.00
236.69
234,206
-3.65(-1.52%)
Sep 29, 2014
242.61
246.50
239.21
240.34
232,059
-5.50(-2.24%)
Sep 26, 2014
246.08
250.80
244.00
245.84
149,766
-0.67(-0.27%)
Sep 25, 2014
256.84
256.95
243.25
246.51
293,790
-9.45(-3.69%)
Sep 24, 2014
250.00
257.55
246.01
255.96
257,366
+8.21(+3.31%)
Sep 23, 2014
244.54
251.58
242.00
247.75
275,628
+0.51(+0.21%)
Sep 22, 2014
258.00
258.45
242.00
247.24
364,054
-10.81(-4.19%)
Sep 19, 2014
266.75
269.00
253.97
258.05
562,189
-8.83(-3.31%)
Sep 18, 2014
271.57
274.09
265.00
266.88
160,027
-4.09(-1.51%)
Sep 17, 2014
270.00
274.67
269.01
270.97
182,130
+1.18(+0.44%)
Sep 16, 2014
265.95
271.98
261.21
269.79
213,361
+1.38(+0.51%)
Sep 15, 2014
286.75
287.80
265.22
268.41
513,850
-19.80(-6.87%)
Sep 12, 2014
292.92
292.92
285.46
288.21
177,569
-4.64(-1.58%)
Sep 11, 2014
285.20
293.25
285.02
292.85
218,710
+4.94(+1.72%)
Sep 10, 2014
280.50
289.00
278.55
287.91
207,773
+4.82(+1.70%)
Sep 09, 2014
284.51
287.70
282.00
283.09
150,978
-3.43(-1.20%)
Sep 08, 2014
284.30
287.01
279.42
286.52
214,291
+0.36(+0.13%)
Sep 05, 2014
293.39
293.39
285.10
286.16
239,394
-0.54(-0.19%)
Sep 04, 2014
288.94
290.00
284.06
286.70
292,856
-1.59(-0.55%)
Sep 03, 2014
287.20
289.78
282.52
288.29
272,806
+1.20(+0.42%)
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
.