Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intercept Pharmaceuticals (NQ: ICPT )

N/A 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, 2017	109.50	112.66	104.33	111.90	578,351	+3.38(+3.11%)
May 30, 2017	112.14	112.50	108.33	108.52	332,617	-3.63(-3.24%)
May 26, 2017	115.27	115.94	112.00	112.15	254,591	-3.11(-2.70%)
May 25, 2017	117.98	118.49	114.07	115.26	228,905	-2.27(-1.93%)
May 24, 2017	113.41	118.75	112.50	117.53	477,522	+4.54(+4.02%)
May 23, 2017	114.11	114.68	112.35	112.99	281,164	-0.73(-0.64%)
May 22, 2017	113.00	114.40	112.20	113.72	356,242	+1.45(+1.29%)
May 19, 2017	116.31	117.84	112.08	112.27	404,407	-3.68(-3.17%)
May 18, 2017	114.38	116.66	113.43	115.95	260,337	+1.66(+1.45%)
May 17, 2017	117.63	118.24	114.01	114.29	328,382	-5.30(-4.43%)
May 16, 2017	118.33	120.71	117.58	119.59	262,353	+1.06(+0.89%)
May 15, 2017	118.02	119.93	117.38	118.53	296,126	+1.38(+1.18%)
May 12, 2017	115.44	118.76	114.40	117.15	349,909	+1.31(+1.13%)
May 11, 2017	115.52	116.19	113.34	115.84	358,698	-0.11(-0.09%)
May 10, 2017	116.35	117.41	113.89	115.95	241,620	-0.53(-0.46%)
May 09, 2017	114.68	116.74	113.76	116.48	371,663	+1.58(+1.38%)
May 08, 2017	118.59	120.11	114.05	114.90	415,848	-3.84(-3.23%)
May 05, 2017	118.29	119.49	116.27	118.74	389,253	+1.45(+1.24%)
May 04, 2017	113.86	124.44	113.86	117.29	900,627	+4.57(+4.05%)
May 03, 2017	114.79	115.19	111.01	112.72	302,896	-2.42(-2.10%)
May 02, 2017	114.00	115.68	113.07	115.14	260,370	+1.40(+1.23%)

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 Santa Clara

Find A Business

or Browse Listings

Intercept Pharmaceuticals (NQ: ICPT )

Historical Prices