ICPT

Intercept Pharmaceuticals, Inc. Historical Stock Prices

$280.52
*  
3.57
1.26%
Get ICPT Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading ICPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICPT Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  287.46  287.99  278.29  280.52 231,197
08/21/2014 287.46 287.99 278.29 280.52 231,188
08/20/2014 283.37 293 282.251 284.09 274,356
08/19/2014 281.98 291.97 280.415 285.56 282,875
08/18/2014 280 288.5399 273 284.798 504,872
08/15/2014 288 293.9899 283.59 284.7 585,502
08/14/2014 308 308.4 291.78 296.36 989,745
08/13/2014 276.53 310.767 272.46 307.61 1,874,986
08/12/2014 345.62 349.08 274 276.52 6,080,166
08/11/2014 239.49 240 233.5 237.18 706,483
08/08/2014 220.07 237.45 220.07 234.6 358,050
08/07/2014 224.08 226.7 220.27 222.79 205,755
08/06/2014 224.15 227.5441 221.31 223.48 233,902
08/05/2014 227.85 232.66 225.02 227.04 201,873
08/04/2014 230.97 233.05 225.63 227.54 160,665
08/01/2014 230.36 233.38 222.51 229.03 208,940
07/31/2014 237.29 238.2099 230.12 232.36 215,859
07/30/2014 243.41 248.27 237.1572 240.55 436,257
07/29/2014 225.5 238.56 225.5 234.14 313,836
07/28/2014 220.02 225 217.2 223.99 193,535
07/25/2014 224.2 226.9029 220 221 201,591
07/24/2014 232.61 232.9 226.0001 227.485 173,282
07/23/2014 231.21 234.99 225.45 231.85 423,532
07/22/2014 219.49 226 219 223 246,805
07/21/2014 215.97 218.43 213.05 218.14 191,276
07/18/2014 211.97 219.25 208 218.72 344,126
07/17/2014 216 220.66 209.22 210.36 476,620
07/16/2014 222.03 222.97 217.05 218.08 327,017
07/15/2014 226 227.67 218.5 220.17 442,583
07/14/2014 236.61 236.69 225.07 226.06 412,321
07/11/2014 223.5 225.47 219.17 222.2 214,290
07/10/2014 217 227.2 215.23 223.4 409,165
07/09/2014 224.17 227.43 215.63 226.95 442,054
07/08/2014 236.5 237.51 220.57 223.01 683,252
07/07/2014 242.11 244.85 235.52 237.52 325,873
07/03/2014 249.38 251 241.66 244.98 171,897
07/02/2014 245.96 255.784 245.351 246.21 476,265
07/01/2014 244.31 256.4499 241.53 248.135 653,292
06/30/2014 240.03 244.86 234.51 236.63 490,916
06/27/2014 239.25 245.99 235.39 242.49 1,289,249
06/26/2014 255.88 257.999 237.5 239.42 681,093
06/25/2014 271.47 280.49 252.44 253.65 953,101
06/24/2014 278.53 284.3 273 273.61 490,115
06/23/2014 272.28 282.95 267 273.98 317,469
06/20/2014 278.55 279.959 265.71 273.18 457,151
06/19/2014 284.77 286.34 272.844 276.72 294,467
06/18/2014 277.63 285.99 276.0777 284.99 229,265
06/17/2014 275.35 286.9273 274.1201 280.5 235,301
06/16/2014 274.63 282 269.1 279.829 288,951
06/13/2014 279.03 283.88 265.7 274.2 327,200
06/12/2014 289.23 294.95 271.67 278.64 466,222
06/11/2014 286.34 293 283.21 286.45 409,326
06/10/2014 288.19 299.9 281.11 292.938 597,255
06/09/2014 271.8 297.67 268.32 286.44 889,933
06/06/2014 257.5 269 253.25 267.97 323,345
06/05/2014 265.5 277.4519 255 255.75 608,114
06/04/2014 232.45 263.65 232.45 260.01 789,204
06/03/2014 232.94 235.979 229.77 233.66 243,966
06/02/2014 233.75 239.96 228.02 234.05 448,500
05/30/2014 241.01 242.75 232.8 236.61 441,171
05/29/2014 248 249 239.121 243.06 508,437
05/28/2014 244.22 248 232.97 234.03 504,027
05/27/2014 233 246.74 231.87 239.92 509,609
05/23/2014 231.44 235.58 225.5 229.82 325,585
05/22/2014 222 235.87 215 231.43 872,184
05/21/2014 230.46 233 215.02 217.94 1,204,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?