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 (%)
Dec 31, 2019
123.00
125.00
122.50
123.92
286,500
+0.48(+0.39%)
Dec 30, 2019
123.00
123.81
120.62
123.44
365,394
+0.37(+0.30%)
Dec 27, 2019
123.24
124.29
120.44
123.07
462,300
-0.20(-0.16%)
Dec 26, 2019
124.02
125.00
122.19
123.27
289,948
-0.83(-0.67%)
Dec 24, 2019
124.00
124.33
122.52
124.10
179,700
+0.16(+0.13%)
Dec 23, 2019
120.50
124.75
118.60
123.94
658,727
+4.60(+3.85%)
Dec 20, 2019
119.15
120.40
117.33
119.34
1,190,200
+0.80(+0.67%)
Dec 19, 2019
119.45
120.18
116.19
118.54
542,883
-0.99(-0.83%)
Dec 18, 2019
120.05
120.44
116.51
119.53
787,989
-0.23(-0.19%)
Dec 17, 2019
118.89
120.39
117.55
119.76
714,002
+1.55(+1.31%)
Dec 16, 2019
114.79
120.03
112.86
118.21
963,478
+4.05(+3.55%)
Dec 13, 2019
114.27
115.98
111.52
114.16
806,600
-1.77(-1.53%)
Dec 12, 2019
119.19
120.82
114.10
115.93
854,935
-3.43(-2.87%)
Dec 11, 2019
115.40
119.93
113.21
119.36
803,677
+4.48(+3.90%)
Dec 10, 2019
110.97
115.31
110.49
114.88
637,707
+4.01(+3.62%)
Dec 09, 2019
107.48
112.46
107.40
110.87
791,592
+3.39(+3.15%)
Dec 06, 2019
120.00
120.57
106.56
107.48
2,351,300
-12.30(-10.27%)
Dec 05, 2019
117.00
120.00
115.76
119.78
1,113,100
+2.14(+1.82%)
Dec 04, 2019
114.00
118.25
111.80
117.64
729,968
+3.74(+3.28%)
Dec 03, 2019
110.50
113.99
110.00
113.90
669,064
+1.60(+1.42%)
Dec 02, 2019
109.70
114.43
106.56
112.30
1,372,489
+3.93(+3.63%)
Nov 29, 2019
108.50
110.71
106.59
108.37
455,800
-0.79(-0.72%)
Nov 27, 2019
101.65
109.19
100.35
109.16
1,270,100
+7.67(+7.56%)
Nov 26, 2019
98.17
101.92
96.07
101.49
1,046,124
+5.15(+5.35%)
Nov 25, 2019
93.50
100.00
93.11
96.34
1,902,908
+7.45(+8.38%)
Nov 22, 2019
88.45
89.40
87.55
88.89
343,000
+0.99(+1.13%)
Nov 21, 2019
87.01
88.32
85.96
87.90
349,772
+1.31(+1.51%)
Nov 20, 2019
85.26
88.22
85.06
86.59
755,704
+1.04(+1.22%)
Nov 19, 2019
83.53
85.84
83.14
85.55
442,123
+2.55(+3.07%)
Nov 18, 2019
81.85
83.03
80.25
83.00
368,943
+0.75(+0.92%)
Nov 15, 2019
83.52
84.05
81.38
82.25
408,100
-0.80(-0.96%)
Nov 14, 2019
83.93
84.42
82.89
83.05
299,872
-0.88(-1.04%)
Nov 13, 2019
82.64
85.00
82.12
83.92
345,598
+0.90(+1.08%)
Nov 12, 2019
82.29
83.88
81.82
83.02
490,651
+1.06(+1.29%)
Nov 11, 2019
82.49
83.70
81.94
81.96
342,103
-0.80(-0.97%)
Nov 08, 2019
81.11
83.35
80.26
82.76
450,200
+1.90(+2.35%)
Nov 07, 2019
78.89
82.04
78.51
80.86
800,666
+1.69(+2.13%)
Nov 06, 2019
74.41
80.51
73.47
79.17
932,839
+4.65(+6.24%)
Nov 05, 2019
74.26
75.83
71.66
74.52
609,319
-1.52(-2.00%)
Nov 04, 2019
76.07
77.00
74.92
76.04
600,037
+0.82(+1.09%)
Nov 01, 2019
73.00
75.66
72.61
75.22
485,600
+2.44(+3.35%)
Oct 31, 2019
74.28
74.85
72.42
72.78
334,709
-1.63(-2.19%)
Oct 30, 2019
74.38
74.94
73.00
74.41
255,542
-0.09(-0.12%)
Oct 29, 2019
74.98
75.24
71.52
74.50
391,620
+0.03(+0.04%)
Oct 28, 2019
73.53
75.00
71.62
74.47
503,269
+0.98(+1.33%)
Oct 25, 2019
68.63
73.94
68.49
73.49
944,500
+5.10(+7.46%)
Oct 24, 2019
69.17
69.60
67.75
68.39
348,805
-0.53(-0.77%)
Oct 23, 2019
68.49
70.07
68.20
68.92
376,592
+0.17(+0.25%)
Oct 22, 2019
68.34
69.57
67.87
68.75
446,217
+0.92(+1.36%)
Oct 21, 2019
65.74
67.93
65.28
67.83
390,103
+2.76(+4.24%)
Oct 18, 2019
64.26
65.65
63.49
65.07
389,300
+0.66(+1.02%)
Oct 17, 2019
65.36
65.78
63.40
64.41
399,990
-0.30(-0.46%)
Oct 16, 2019
63.79
65.70
63.28
64.71
264,333
+0.46(+0.72%)
Oct 15, 2019
61.14
64.43
60.67
64.25
430,359
+3.42(+5.62%)
Oct 14, 2019
59.55
61.40
58.04
60.83
443,291
+1.28(+2.15%)
Oct 11, 2019
59.94
60.69
59.13
59.55
526,800
+0.64(+1.09%)
Oct 10, 2019
57.22
59.40
56.76
58.91
609,138
+1.55(+2.70%)
Oct 09, 2019
59.79
59.80
57.23
57.36
731,601
-1.85(-3.12%)
Oct 08, 2019
59.77
60.62
57.86
59.21
652,489
-1.08(-1.79%)
Oct 07, 2019
61.77
62.53
60.17
60.29
609,910
-1.94(-3.12%)
Oct 04, 2019
65.28
66.20
61.89
62.23
564,200
-2.81(-4.32%)
Oct 03, 2019
64.70
65.87
63.49
65.04
348,513
+0.07(+0.11%)
Oct 02, 2019
64.67
65.60
63.58
64.97
504,332
-0.90(-1.37%)
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
.