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, 2019	65.00	67.17	64.54	66.36	479,463	+2.24(+3.49%)
Sep 27, 2019	63.92	66.64	63.58	64.12	358,800	+0.44(+0.69%)
Sep 26, 2019	65.15	66.02	62.52	63.68	465,205	-1.58(-2.42%)
Sep 25, 2019	65.60	66.44	64.50	65.26	297,644	-0.35(-0.53%)
Sep 24, 2019	68.12	68.54	63.96	65.61	662,685	-2.40(-3.53%)
Sep 23, 2019	69.12	70.73	67.83	68.01	373,011	-1.87(-2.68%)
Sep 20, 2019	69.66	70.48	68.77	69.88	808,700	+0.63(+0.91%)
Sep 19, 2019	69.47	70.98	69.12	69.25	293,228	+0.01(+0.01%)
Sep 18, 2019	69.70	69.70	67.39	69.24	352,434	-0.71(-1.02%)
Sep 17, 2019	72.06	72.75	69.20	69.95	524,435	-2.30(-3.18%)
Sep 16, 2019	68.56	72.98	68.00	72.25	767,516	+3.35(+4.86%)
Sep 13, 2019	68.31	69.64	67.31	68.90	816,200	+0.83(+1.22%)
Sep 12, 2019	69.14	69.97	67.99	68.07	405,156	-0.90(-1.30%)
Sep 11, 2019	67.96	69.37	67.11	68.97	560,179	+1.42(+2.10%)
Sep 10, 2019	64.37	67.57	63.93	67.55	465,805	+3.09(+4.79%)
Sep 09, 2019	62.70	65.00	61.76	64.46	453,996	+1.72(+2.74%)
Sep 06, 2019	64.80	65.21	62.60	62.74	433,300	-1.69(-2.62%)
Sep 05, 2019	64.69	65.68	63.71	64.43	390,167	+0.45(+0.70%)
Sep 04, 2019	63.44	64.05	61.52	63.98	441,530	+2.61(+4.25%)

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