ICPT

Historical Stock Prices

$155.72
*  
4.23
2.79%
Get ICPT Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 150 156.2099 150 155.72 182,696
12/24/2014 144.19 151.75 141.031 151.49 211,670
12/23/2014 155.68 156.51 141 145.64 667,411
12/22/2014 157.55 158.2 152.79 156 449,802
12/19/2014 149.41 158.18 148.41 156.63 1,240,133
12/18/2014 144.83 150.5 143.75 150.14 663,772
12/17/2014 129.64 141.94 129.3 140.71 592,484
12/16/2014 133.12 135.99 128.6 129.3 553,432
12/15/2014 139.86 141.79 133.35 133.91 429,223
12/12/2014 138.75 141.27 137.01 137.69 336,138
12/11/2014 143.11 145.69 137.12 140.17 385,734
12/10/2014 144.16 147.22 140 141.05 361,764
12/09/2014 139.57 148.8 138.05 146.03 464,666
12/08/2014 141.91 148.17 140.51 141.77 574,382
12/05/2014 141 144.7924 137.545 143.64 555,267
12/04/2014 139.99 146.22 135.33 138.02 688,086
12/03/2014 131.5 137.08 128.5 137 735,622
12/02/2014 134.76 139.3375 134.51 136.19 670,256
12/01/2014 142 143.99 131.9 133.04 867,562
11/28/2014 150.45 150.5955 143.36 143.73 399,066
11/26/2014 148.74 152.01 147.511 150.45 285,703
11/25/2014 153.7 154.26 145.215 149.2 632,627
11/24/2014 154.34 155.81 152.0433 155 415,123
11/21/2014 158.33 158.699 154.1 154.87 357,868
11/20/2014 155 157.49 150.5 156 408,976
11/19/2014 160.69 161.9099 155.15 155.93 420,440
11/18/2014 157.07 165.23 157.07 162.5 454,393
11/17/2014 160 162.99 154.34 158.1 539,176
11/14/2014 158.02 164.35 154.51 162.58 700,136
11/13/2014 162.96 164.5 154 158.86 770,854
11/12/2014 171.25 171.38 152.51 162.96 1,421,477
11/11/2014 182.66 184.98 170.8 173.13 990,121
11/10/2014 175.95 182 172.6 176.345 1,015,455
11/07/2014 199.03 208.9031 162.06 172.59 4,033,924
11/06/2014 251 252.5 245.0001 246.98 387,054
11/05/2014 262.07 262.07 245.01 245.94 488,227
11/04/2014 256.22 262.5 251 260.85 294,279
11/03/2014 259.99 263.4 245.87 256.56 702,814
10/31/2014 261.11 264.92 255.26 258.39 329,233
10/30/2014 249.19 259.89 247.788 256.73 243,827
10/29/2014 246.6 251.87 243 250.33 199,672
10/28/2014 245 254 240.811 246.59 295,782
10/27/2014 237.32 244.39 235.77 243.09 231,940
10/24/2014 230.36 244 227.9913 237.65 354,537
10/23/2014 228.93 234.7499 225 229.49 262,703
10/22/2014 228.03 228.03 219.0201 224.51 311,124
10/21/2014 230.85 236.95 221.01 225.71 326,906
10/20/2014 223.93 239.5 223.51 231.33 511,022
10/17/2014 222.71 237.49 216.75 224.45 1,092,863
10/16/2014 195.46 219.79 192.88 216.64 910,367
10/15/2014 180.25 198.6899 176.13 198.08 664,390
10/14/2014 193.65 196.61 180.81 186.22 453,918
10/13/2014 205 206.05 188.1001 191.5 605,156
10/10/2014 223.65 226.31 203.57 204.1 762,264
10/09/2014 219.5 230.55 219.15 227.73 563,867
10/08/2014 213.35 225.4 211.5034 221.12 779,402
10/07/2014 234.48 234.89 222.2518 222.72 360,553
10/06/2014 246.7 249.16 227.3005 231.74 364,048
10/03/2014 239.08 245.08 236.225 244.43 250,256
10/02/2014 230.48 238.33 223.49 235.61 303,173
10/01/2014 233 235.6099 225.53 229.79 374,560
09/30/2014 241.08 243.89 236 236.69 234,206
09/29/2014 242.61 246.5 239.21 240.34 232,059
09/26/2014 246.08 250.8 244 245.84 149,762
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?