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 (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Intercept Pharmaceuticals (NQ: ICPT )

Historical Prices