ICPT

Intercept Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$149.97
*  
0.43
0.29%
Get ICPT Alerts
*Delayed - data as of May 3, 2016 13:17 ET  -  Find a broker to begin trading ICPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICPT Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
13:17 149.66 150.55 146.475 149.97 120,307
05/02/2016 150.63 151.06 146.09 150.4 301,120
04/29/2016 152.54 155.5 149.26 150.74 294,171
04/28/2016 150.77 159.75 149.12 153.68 372,992
04/27/2016 148.18 153.38 146.04 150.48 286,140
04/26/2016 151.76 153.46 145.835 148.28 395,616
04/25/2016 156.82 157.6292 151.08 151.73 420,047
04/22/2016 150.35 158.61 149.243 157.74 477,759
04/21/2016 149.18 156.85 148.0461 150.87 444,951
04/20/2016 150.75 152.48 147.23 148.93 410,156
04/19/2016 150 151.75 145.49 149.53 426,992
04/18/2016 149.18 153.94 148.57 150 506,853
04/15/2016 152.56 153.14 148.5 149.66 562,842
04/14/2016 147.66 155.59 144.8 152.62 743,969
04/13/2016 147.73 148.49 143.5 146.66 482,831
04/12/2016 146.76 147 140.93 146.52 531,349
04/11/2016 156.22 157.5 142.74 144.64 1,197,549
04/08/2016 162.5 163.24 147.53 156.36 3,122,124
04/07/2016 163.83 163.83 163.83 163.83 00
04/06/2016 151.75 163.83 151 163.83 1,068,786
04/05/2016 143.47 159.2 142.9 151.31 2,148,854
04/04/2016 131.76 140.4085 131.03 133.55 1,289,147
04/01/2016 128.01 131.4 127.45 130.76 772,145
03/31/2016 127.25 131.46 125.0401 128.47 668,394
03/30/2016 126.21 130.85 123.04 125.02 1,285,347
03/29/2016 124.33 125.12 119.32 124.26 658,399
03/28/2016 126 127.66 121.3425 124.58 471,150
03/24/2016 120.95 127.8 120.35 126 438,856
03/23/2016 128.29 130.61 121.77 122.66 478,042
03/22/2016 121.5 129.5 121.001 128.48 737,102
03/21/2016 120.39 122.89 118.31 121.82 583,704
03/18/2016 119 123.882 115.88 120.14 884,009
03/17/2016 115.5 120 111.5 118.79 545,472
03/16/2016 115 117.5 112.15 115.23 439,269
03/15/2016 119.4 120.6899 114.26 115.39 489,890
03/14/2016 117.45 121.45 115.45 120.9 412,957
03/11/2016 117.69 119.99 114.83 117.25 446,799
03/10/2016 124.4 124.48 114.5601 116.36 467,690
03/09/2016 123.18 126.564 119.9 122.08 341,922
03/08/2016 128.19 129.36 120.2 121.84 421,771
03/07/2016 125.32 132.716 121.85 128.45 474,819
03/04/2016 125.46 126.63 122.55 125.42 550,875
03/03/2016 119.12 125.11 117.92 124.77 492,182
03/02/2016 121.72 125.95 117.1602 119.37 571,102
03/01/2016 111.94 122.12 110.92 122.07 710,169
02/29/2016 113.21 117.09 111.21 111.38 493,024
02/26/2016 113.18 116.04 112.34 113.9 499,156
02/25/2016 113.05 116.782 111.05 112.27 423,392
02/24/2016 115.71 116.07 110.95 112.45 784,646
02/23/2016 118.05 124 117.24 119.29 609,555
02/22/2016 129.5 131.0965 121.121 121.76 911,001
02/19/2016 123.78 128.989 122.51 128.66 895,172
02/18/2016 128.6 129.9 124.12 124.78 1,550,898
02/17/2016 118.3 125.46 116.58 124.66 889,435
02/16/2016 120 120.42 111 118.25 1,242,305
02/12/2016 95.36 128.75 91.5 120.22 4,068,178
02/11/2016 93.26 96.77 89.76 94.29 807,970
02/10/2016 95.18 102.97 95 95.74 879,977
02/09/2016 92.05 99.44 91 93.89 889,993
02/08/2016 96.68 97.695 92.33 93.71 1,223,635
02/05/2016 101.76 102.33 95.59 98.51 925,284
02/04/2016 96.42 105 95.06 102.34 969,669
02/03/2016 96.19 98 90 97.84 799,659
02/02/2016 104.63 106.97 94.61 94.96 1,285,012
*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?