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 31, 2023	10.47	11.02	10.27	10.54	1,488,319	-0.23(-2.14%)
May 30, 2023	10.11	10.86	10.10	10.77	1,574,759	+0.51(+4.97%)
May 26, 2023	9.680	10.33	9.570	10.26	1,489,297	+0.51(+5.23%)
May 25, 2023	9.210	9.780	8.890	9.750	1,738,028	+0.58(+6.32%)
May 24, 2023	9.510	9.620	8.822	9.170	1,949,167	-0.25(-2.65%)
May 23, 2023	9.470	10.07	9.190	9.420	2,776,458	-0.11(-1.15%)
May 22, 2023	11.11	11.82	9.210	9.530	9,184,921	-4.03(-29.72%)
May 18, 2023				13.56	9	-0.27(-1.95%)
May 17, 2023	12.50	14.79	11.39	13.83	6,464,932	-2.38(-14.68%)
May 16, 2023	16.06	16.36	15.43	16.21	1,064,648	-0.24(-1.46%)
May 15, 2023	16.00	17.18	15.80	16.45	882,951	+0.56(+3.52%)
May 12, 2023	15.70	16.42	15.51	15.89	576,777	+0.27(+1.73%)
May 11, 2023	15.88	16.05	15.56	15.62	484,448	-0.28(-1.76%)
May 10, 2023	16.08	16.18	15.34	15.90	695,845	+0.13(+0.82%)
May 09, 2023	15.95	15.98	15.52	15.77	561,435	-0.27(-1.68%)
May 08, 2023	16.14	16.40	15.95	16.04	510,276	-0.12(-0.74%)
May 05, 2023	16.34	16.74	16.07	16.16	495,300	+0.18(+1.13%)
May 04, 2023	16.14	16.16	15.60	15.98	438,937	-0.24(-1.48%)
May 03, 2023	16.04	16.57	15.84	16.22	710,260	+0.57(+3.64%)
May 02, 2023	17.07	17.08	15.62	15.65	862,169	-1.42(-8.32%)

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