ICPT

Intercept Pharmaceuticals, Inc. Historical Stock Prices

$269.47
*  
5.47
1.99%
Get ICPT Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ICPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  274.68  276.19  266  269.47 249,895
07/29/2015 274.68 276.19 266 269.47 250,163
07/28/2015 266.2 275.27 265.1001 274.94 210,095
07/27/2015 271.85 272.164 262.48 266.07 197,328
07/24/2015 277.32 285 272.78 273.05 247,865
07/23/2015 269.23 282.36 269.23 280 364,323
07/22/2015 268.38 272.34 265.91 269.31 206,717
07/21/2015 278.5 278.5 265.7688 271.32 413,300
07/20/2015 279.01 280 273 277.15 244,157
07/17/2015 275.89 279 269.81 277.61 485,563
07/16/2015 258.46 273.28 258.46 273 498,668
07/15/2015 259.1 264.2099 256.18 258.38 274,637
07/14/2015 247 259.3999 247 256.65 461,795
07/13/2015 250.15 252.52 245.15 245.79 247,261
07/10/2015 247.75 252.9799 246.21 247.71 300,386
07/09/2015 238.32 245.9622 236.75 243.26 200,519
07/08/2015 238.92 240 234.51 234.94 205,207
07/07/2015 240.68 242.99 235.02 241.17 170,063
07/06/2015 238.55 243.99 237.18 239.52 350,329
07/02/2015 236.13 242.56 236 241.17 212,538
07/01/2015 242.1 243.187 235.055 237.23 365,739
06/30/2015 245.32 250 232.19 241.38 391,370
06/29/2015 252 254.47 239.33 240.39 387,859
06/26/2015 262.81 265.4 252.84 255.7 424,659
06/25/2015 261.84 266.7 260.26 261.81 276,322
06/24/2015 263.98 265.17 259.49 261.45 244,681
06/23/2015 265.68 267.98 259.5101 264.86 236,752
06/22/2015 265.14 269.45 263.34 264.63 215,622
06/19/2015 262.47 264.6 257.572 263.81 393,295
06/18/2015 254.81 262.49 252.32 260.93 528,775
06/17/2015 250.75 260.87 250.21 253.88 411,339
06/16/2015 243.68 256.55 243.3001 249.34 387,989
06/15/2015 242 248.58 239.21 244.36 263,472
06/12/2015 246.45 249.1541 241.45 244.3 384,902
06/11/2015 241.6 249.31 237.0964 247.83 400,028
06/10/2015 238.21 241.76 232.28 241.52 424,190
06/09/2015 242.07 244.97 235.88 238.71 327,233
06/08/2015 250.43 250.83 241.95 246.22 484,049
06/05/2015 243.5 251.45 239 247.81 565,106
06/04/2015 247 250 239.67 243.2 521,428
06/03/2015 252.7 253 247 248.02 481,934
06/02/2015 256.4 257 251.01 251.67 293,856
06/01/2015 254.98 258.69 251.34 257.79 327,515
05/29/2015 257 259 253.35 255.195 246,871
05/28/2015 260.13 263.05 252.13 256.03 509,496
05/27/2015 262.76 268.53 260.52 261.59 400,976
05/26/2015 260 263.98 255.55 262.64 535,385
05/22/2015 265.67 267.99 256.33 261.46 492,252
05/21/2015 272.93 276 262.53 265.69 500,103
05/20/2015 260.2 271.8128 253 269.74 842,030
05/19/2015 298 299 260.5705 263.5 2,558,771
05/18/2015 307.47 314.88 304.52 313.98 387,760
05/15/2015 307.33 314.4349 304.45 306.23 546,299
05/14/2015 298.39 312.974 295.27 307.07 828,780
05/13/2015 294.7 299.98 284.03 298.6 743,628
05/12/2015 280 295.24 280 293.51 818,760
05/11/2015 272.79 287.86 269.01 280.27 635,344
05/08/2015 271.01 279.35 270.01 276.52 549,168
05/07/2015 264.9 271.59 260.25 268.61 345,047
05/06/2015 260 268.67 258 264.64 345,142
05/05/2015 266.46 268.9376 254 257.95 423,421
05/04/2015 254.1 272.75 253.15 266.7 549,394
05/01/2015 255.1 261.8999 250.17 254.99 474,820
04/30/2015 263.35 268.1 247.6 252.81 596,690
04/29/2015 268.16 272.87 264.78 266.74 330,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?