ICPT

Intercept Pharmaceuticals, Inc. Historical Stock Prices

$232.36
*  
8.19
3.4%
Get ICPT Alerts
*Delayed - data as of Jul. 31, 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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  237.29  238.2099  230.12  232.36 215,859
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
05/20/2014 240 251.89 222.92 223.34 1,602,877
05/19/2014 276.83 278.99 258.02 260 526,653
05/16/2014 283.94 285.6 272.9 280.26 244,058
05/15/2014 277.32 284 267.66 282.11 558,279
05/14/2014 257.66 276.43 256.65 270.94 406,917
05/13/2014 248.66 262 247.42 259.46 373,645
05/12/2014 232.56 250.07 231.8925 250.06 382,592
05/09/2014 232 237.94 224.4401 235.37 451,389
05/08/2014 245 250 228.05 231.24 524,302
05/07/2014 260.76 266.849 248.01 254.48 437,698
05/06/2014 260.89 277 260.1 260.7 275,155
05/05/2014 259.99 267.497 257 263.14 161,285
05/02/2014 260.2 262.93 255.51 262.03 297,243
05/01/2014 264.28 272.51 257 260.49 344,599
04/30/2014 270.14 270.14 255.02 264.12 490,267
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?