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 (%)
May 29, 2020	72.54	73.35	69.54	72.26	777,700	-0.48(-0.66%)
May 28, 2020	74.83	75.61	72.29	72.74	836,298	-1.69(-2.27%)
May 27, 2020	76.14	76.89	72.73	74.43	847,601	-2.04(-2.67%)
May 26, 2020	82.14	82.96	76.10	76.47	1,451,885	-4.04(-5.02%)
May 22, 2020	80.01	81.62	76.31	80.51	3,276,900	-11.99(-12.96%)
May 21, 2020	92.14	94.50	90.13	92.50	471,582	+0.46(+0.50%)
May 20, 2020	88.50	92.08	87.54	92.04	578,447	+4.99(+5.73%)
May 19, 2020	86.05	87.73	85.45	87.05	516,285	+0.92(+1.07%)
May 18, 2020	86.37	88.08	84.77	86.13	524,163	+1.52(+1.80%)
May 15, 2020	82.15	84.97	80.75	84.61	479,000	+1.83(+2.21%)
May 14, 2020	84.03	85.05	81.57	82.78	687,367	-2.30(-2.70%)
May 13, 2020	89.15	91.38	83.27	85.08	859,880	-3.97(-4.46%)
May 12, 2020	91.62	95.98	89.04	89.05	1,086,772	-1.39(-1.54%)
May 11, 2020	88.33	92.25	88.30	90.44	716,332	+2.64(+3.01%)
May 08, 2020	86.34	88.99	85.17	87.80	425,500	+2.97(+3.50%)
May 07, 2020	91.04	91.04	84.30	84.83	435,202	-3.55(-4.02%)
May 06, 2020	86.13	91.26	83.86	88.38	1,143,768	+8.03(+9.99%)
May 05, 2020	80.12	82.10	79.00	80.35	586,083	+1.71(+2.17%)
May 04, 2020	76.66	78.74	75.37	78.64	761,907	+1.64(+2.13%)

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