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 (%)
Jan 31, 2020	92.01	93.75	90.94	92.41	443,400	+0.13(+0.14%)
Jan 30, 2020	93.05	94.39	92.15	92.28	330,780	-1.26(-1.35%)
Jan 29, 2020	94.68	95.74	93.49	93.54	278,908	-0.95(-1.01%)
Jan 28, 2020	93.65	95.31	92.75	94.49	433,092	+1.56(+1.68%)
Jan 27, 2020	94.04	96.20	92.87	92.93	620,735	-3.72(-3.85%)
Jan 24, 2020	99.86	100.11	95.91	96.65	574,200	-3.35(-3.35%)
Jan 23, 2020	98.41	100.32	96.52	100.00	1,057,401	+1.00(+1.01%)
Jan 22, 2020	100.55	102.06	98.25	99.00	773,567	-1.74(-1.73%)
Jan 21, 2020	105.56	105.56	100.70	100.74	898,456	-5.37(-5.06%)
Jan 17, 2020	110.14	110.44	105.05	106.11	1,310,800	-4.14(-3.76%)
Jan 16, 2020	113.76	114.32	109.51	110.25	472,659	-2.61(-2.31%)
Jan 15, 2020	112.34	114.66	112.34	112.86	499,916	+0.20(+0.18%)
Jan 14, 2020	108.39	114.09	107.18	112.66	632,795	+4.29(+3.96%)
Jan 13, 2020	114.89	114.99	105.57	108.37	1,268,123	-6.95(-6.03%)
Jan 10, 2020	117.55	119.31	115.12	115.32	433,100	-2.22(-1.89%)
Jan 09, 2020	118.26	118.50	116.01	117.54	347,569	+0.23(+0.20%)
Jan 08, 2020	115.50	119.06	113.00	117.31	527,470	+1.56(+1.35%)
Jan 07, 2020	113.02	116.17	111.97	115.75	429,521	+2.56(+2.26%)
Jan 06, 2020	115.24	115.24	111.79	113.19	740,077	-2.49(-2.15%)
Jan 03, 2020	117.16	118.65	115.27	115.68	472,900	-3.00(-2.53%)

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