Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	261.51	267.92	260.00	263.81	208,566	+2.01(+0.77%)
Jul 30, 2015	268.69	269.02	260.57	261.80	254,246	-7.67(-2.85%)
Jul 29, 2015	274.68	276.19	266.00	269.47	250,166	-5.47(-1.99%)
Jul 28, 2015	266.20	275.27	265.10	274.94	210,095	+8.87(+3.33%)
Jul 27, 2015	271.85	272.16	262.48	266.07	197,328	-6.98(-2.56%)
Jul 24, 2015	277.32	285.00	272.78	273.05	247,910	-6.95(-2.48%)
Jul 23, 2015	269.23	282.36	269.23	280.00	364,373	+10.69(+3.97%)
Jul 22, 2015	268.38	272.34	265.91	269.31	206,717	-2.01(-0.74%)
Jul 21, 2015	278.50	278.50	265.77	271.32	413,300	-5.83(-2.10%)
Jul 20, 2015	279.01	280.00	273.00	277.15	244,157	-0.46(-0.17%)
Jul 17, 2015	275.89	279.00	269.81	277.61	485,815	+4.61(+1.69%)
Jul 16, 2015	258.46	273.28	258.46	273.00	498,750	+14.62(+5.66%)
Jul 15, 2015	259.10	264.21	256.18	258.38	274,637	+1.73(+0.67%)
Jul 14, 2015	247.00	259.40	247.00	256.65	461,941	+10.86(+4.42%)
Jul 13, 2015	250.15	252.52	245.15	245.79	247,459	-1.92(-0.78%)
Jul 10, 2015	247.75	252.98	246.21	247.71	300,486	+4.45(+1.83%)
Jul 09, 2015	238.32	245.96	236.75	243.26	200,779	+8.32(+3.54%)
Jul 08, 2015	238.92	240.00	234.51	234.94	205,207	-6.23(-2.58%)
Jul 07, 2015	240.68	242.99	235.02	241.17	170,205	+1.65(+0.69%)
Jul 06, 2015	238.55	243.99	237.18	239.52	350,329	-1.65(-0.68%)
Jul 02, 2015	236.13	241.17	241.17	241.17	212,500	+3.94(+1.66%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Intercept Pharmaceuticals (NQ: ICPT )

Historical Prices