ICPT

Intercept Pharmaceuticals, Inc. Historical Stock Prices

$237.51
*  
11.46
 negative 
4.6%
Get ICPT Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  251.10  255  233.33  237.51 773,869
04/16/2014 251.1 255 233.33 237.51 773,451
04/15/2014 255.01 259.27 209 248.97 1,668,280
04/14/2014 279 279 247.65 256 898,490
04/11/2014 260.33 272 250 266.01 646,617
04/10/2014 302.04 305.95 256 264.68 762,977
04/09/2014 291.12 301.8 286.01 299.558 386,593
04/08/2014 295.92 298.379 284.13 291.26 503,412
04/07/2014 286.3 302.06 275.7201 295.5 630,345
04/04/2014 330.17 332.48 288.5 290.89 1,485,971
04/03/2014 332.78 336.82 317.751 321.81 435,821
04/02/2014 322.79 333.82 320.1101 330.65 423,503
04/01/2014 330.06 339.6675 326.0042 334.19 447,163
03/31/2014 323 332.76 317.05 329.79 407,985
03/28/2014 326.48 335.98 313.14 317.58 501,021
03/27/2014 320.82 337.98 306.23 329 493,356
03/26/2014 352.36 360.1 320 322.32 704,480
03/25/2014 373.03 373.689 340.08 350.78 809,958
03/24/2014 398.75 404.45 346.37 366.61 635,485
03/21/2014 421.35 428.66 388.01 390.91 1,555,070
03/20/2014 432.53 449 415.71 418.91 439,720
03/19/2014 443.17 450 434.25 438.96 436,054
03/18/2014 412.99 438.66 403.03 434.96 667,502
03/17/2014 463.91 478.47 386 407.16 2,198,065
03/14/2014 475.1 484.99 455.01 462.26 613,868
03/13/2014 452.66 458.9 432 447.97 393,654
03/12/2014 438.76 459.8 436 449.49 391,914
03/11/2014 441 470.87 436.14 438.16 700,007
03/10/2014 415.5 444.99 405.78 444.01 487,310
03/07/2014 424.99 426 392.9766 411.29 470,295
03/06/2014 427.01 433.88 413.25 416.69 373,170
03/05/2014 436.8 443.88 425.5 428.66 259,361
03/04/2014 429.21 450 425.53 435.43 445,740
03/03/2014 410.5 417.69 400.0025 414.09 324,435
02/28/2014 434 437 394 410.5 725,991
02/27/2014 409.97 430.99 401.075 425.93 613,301
02/26/2014 380.86 414.99 378.011 406.11 609,194
02/25/2014 373.03 387.88 373.0047 379.07 310,655
02/24/2014 373.96 379 367.7 373.12 320,902
02/21/2014 378.17 381 369.5743 370.17 264,815
02/20/2014 358.14 377.45 357.31 375.14 314,860
02/19/2014 362.95 364.87 356.4 357.11 154,903
02/18/2014 353.89 366.5524 348 364.77 434,759
02/14/2014 367.51 373.85 342.7 346.51 548,253
02/13/2014 363.54 377.98 363.1275 366.57 390,953
02/12/2014 368.16 388 365.08 368.89 458,807
02/11/2014 374.01 381.798 356.01 373.91 693,125
02/10/2014 354.52 387.76 354.09 365.29 1,029,748
02/07/2014 301.78 352.7999 301.03 351.56 1,219,278
02/06/2014 297.34 305.2699 297.11 300.38 253,272
02/05/2014 299.78 307.63 287.04 297.46 318,766
02/04/2014 290.6 306 286.51 302.54 383,620
02/03/2014 301.03 301.865 280.11 286.51 470,668
01/31/2014 295.95 305 292.546 300.88 497,229
01/30/2014 304.6 316.5 297.01 298.5 433,494
01/29/2014 292.89 313.81 290 299.87 312,812
01/28/2014 289.9 312.7355 287 305.42 589,447
01/27/2014 294.8 295 272.07 281 638,886
01/24/2014 323.18 327 294.021 295.25 678,530
01/23/2014 326.77 338.88 320 326.03 537,300
01/22/2014 353.7 354 327.1 331.81 1,608,043
01/21/2014 300.05 332.99 300.05 326.11 1,196,281
01/17/2014 267.35 320 267.02 292.888 1,725,582
01/16/2014 267.94 284.98 256 277.62 870,910
01/15/2014 280 289 247.52 281.26 2,582,415
01/14/2014 361 361 235 255.12 5,006,226
01/13/2014 339.87 380 319.48 364.36 3,496,984
01/10/2014 373 497 373 445.83 5,965,523
01/09/2014 231.89 305 231.31 275.87 6,823,126
01/08/2014 71.45 76.21 71 72.39 650,589
01/07/2014 67.41 71.97 65.22 71.25 413,887
01/06/2014 69.39 69.56 67.15 67.77 204,593
01/03/2014 68.82 69.9999 68.69 69.17 247,631
01/02/2014 67.79 69 67.79 68.77 144,177
12/31/2013 67.23 68.74 66.48 68.28 165,553
12/30/2013 66.89 67.4161 66.3301 67.18 162,954
12/27/2013 66.51 67.99 65.92 66.24 132,237
12/26/2013 66 66.62 65.1001 66.27 174,968
12/24/2013 64 66.82 62.78 65.79 60,414
12/23/2013 62.47 65.75 61.95 63.76 293,869
12/20/2013 57.81 63.58 57.6 62.87 891,672
12/19/2013 56.95 58.23 54.02 57.88 312,140
12/18/2013 59.07 59.07 54.72 57.19 191,694
12/17/2013 58.82 59.73 56.94 58.75 166,361
12/16/2013 62.94 62.94 58.46 59.27 262,736
12/13/2013 60.8 63.2 59.4 62.92 232,666
12/12/2013 58.5 60.45 57.77 60.28 178,027
12/11/2013 59.46 59.46 57.84 58.63 262,734
12/10/2013 57.14 59.5 56.11 59.26 359,633
12/09/2013 57.78 60.43 57.78 59.36 311,789
12/06/2013 57.6 58.07 56.33 57.69 217,719
12/05/2013 56.8 56.8 55.751 56.52 84,165
12/04/2013 55.61 58.64 55.61 56.62 150,444
12/03/2013 54.7 55.99 53.51 55.62 121,413
12/02/2013 52.68 55.94 52.42 54.46 203,161
11/29/2013 52.65 53.25 52.01 52.37 45,949
11/27/2013 52.31 53.53 51.53 52.47 108,329
11/26/2013 50.9 52.1499 50.9 51.96 90,998
11/25/2013 52.02 52.38 50.03 50.66 112,386
11/22/2013 52.2 52.2 50.57 51.54 109,277
11/21/2013 51.14 52.529 51.042 51.77 61,446
11/20/2013 50.94 51.632 49.75 50.68 149,886
11/19/2013 49.24 52 49.01 50.97 87,522
11/18/2013 52.14 52.7 49 49.43 226,701
11/15/2013 48.99 51.45 48 50.53 503,287
11/14/2013 51.99 52.2299 48.09 49.094 88,947
11/13/2013 52.78 52.78 51.3201 52.09 168,467
11/12/2013 52.33 53.34 51.338 52.22 90,502
11/11/2013 49.03 53.45 48.0224 52.35 131,919
11/08/2013 48.67 50.63 46.81 48.97 271,169
11/07/2013 50.15 51.95 47.8 48.57 150,184
11/06/2013 52.5 53.3899 49.09 49.94 72,313
11/05/2013 51.91 52.4599 51.2528 51.93 67,978
11/04/2013 53.73 53.73 51.72 52 70,262
11/01/2013 54.26 55.47 52.51 53.39 64,585
10/31/2013 54.35 55.13 52.52 54.24 48,522
10/30/2013 56.63 57.51 53.62 54.17 107,459
10/29/2013 55.31 58.51 55.28 56.91 61,459
10/28/2013 58.72 59.1 57.13 57.56 57,863
10/25/2013 60.53 60.53 58.14 58.92 110,438
10/24/2013 55.68 61.01 55.18 59.63 222,879
10/23/2013 52.09 55.59 50.11 54.96 307,055
10/22/2013 53.94 54.5081 52.08 52.77 214,575
10/21/2013 55.35 55.7 53.01 53.56 336,219
10/18/2013 60.68 60.68 55.06 55.66 201,528
10/17/2013 59.74 60.99 59.02 59.89 117,242
10/16/2013 60.77 62.15 59.0605 60.14 309,565
10/15/2013 60 60.99 58.49 60.55 190,855
10/14/2013 59.31 60.29 57.31 60.04 154,694
10/11/2013 60.36 62.32 58.15 60.02 287,283
10/10/2013 60.25 62.49 59.35 61.17 307,822
10/09/2013 62.4 63.08 58 59.86 982,242
10/08/2013 68.98 69.13 61.16 64.65 209,660
10/07/2013 67.81 69.7 67.81 69.28 69,570
10/04/2013 68.79 69.91 68.37 68.89 78,948
10/03/2013 71.45 71.45 68.29 68.94 135,537
10/02/2013 75.96 75.96 69.47 72.02 233,014
10/01/2013 70.36 77.5325 69.255 76.82 272,494
09/30/2013 67.99 72.64 67.06 69.03 161,872
09/27/2013 68.36 69.44 67.3 68.3 71,358
09/26/2013 64.48 68.91 63.85 68.44 351,836
09/25/2013 63.98 64.99 63.39 63.44 42,811
09/24/2013 64.86 65.6 63.51 63.9 155,733
09/23/2013 63.7 66.34 63.7 64.4 139,885
09/20/2013 59.12 64.179 58.29 63.94 436,042
09/19/2013 54.17 56.47 54.17 56.43 112,849
09/18/2013 54.6 58.32 52.85 54.53 164,449
09/17/2013 50.57 54.6 50.18 54.35 104,023
09/16/2013 49.78 50.67 48.92 50.22 146,718
09/13/2013 49.84 50 47.92 49.34 71,024
09/12/2013 49.97 50.15 49.33 49.46 8,647
09/11/2013 50.1 50.6 49.27 50.08 77,245
09/10/2013 49.65 50.98 49.305 50.56 127,613
09/09/2013 48.07 50 48.07 49.91 38,269
09/06/2013 47.09 48.59 45.55 48.14 222,129
09/05/2013 47.55 47.65 45.96 46.83 47,360
09/04/2013 47 47.88 46.2 47.38 132,833
09/03/2013 46.13 47.32 45.8 46.78 120,832
08/30/2013 45.93 46.38 45.44 45.74 97,765
08/29/2013 45.4 46.22 45.4 46.11 51,593
08/28/2013 44.15 45.74 44.15 45.4 96,198
08/27/2013 44.62 45.71 43.15 44.15 60,049
08/26/2013 43.94 45 43.595 44.68 162,201
08/23/2013 44.55 45 42.4101 43.71 57,528
08/22/2013 44.48 44.78 43.95 44.53 24,050
08/21/2013 44.52 44.76 43.88 44.27 25,450
08/20/2013 44.18 44.79 43.595 44.46 30,042
08/19/2013 44.41 44.8 43.6 44.41 34,276
08/16/2013 44.47 45.03 43.658 44.25 35,092
08/15/2013 45.52 45.66 44.12 44.79 62,620
08/14/2013 46.34 46.64 46 46.19 41,677
08/13/2013 45.93 46.2 43.0225 46.08 51,317
08/12/2013 45.46 46.93 45.3075 46.3 77,801
08/09/2013 45.64 46.32 44.66 45.36 64,167
08/08/2013 46.51 46.96 45.875 46.08 16,770
08/07/2013 45.1 46.54 45.1 46.3 33,947
08/06/2013 46.06 47.19 44.98 45.36 60,466
08/05/2013 45.83 46.75 45.69 46.26 64,587
08/02/2013 45.83 46.42 45.64 45.72 15,155
08/01/2013 46.82 47.2798 45.01 46.05 49,296
07/31/2013 44.95 47.33 44.95 46.81 74,548
07/30/2013 44.35 45.513 43.79 44.95 69,477
07/29/2013 45.62 45.62 43.19 44.07 23,243
07/26/2013 45.42 46.35 44.4677 45.8 72,276
07/25/2013 47.41 47.53 45.22 46 72,664
07/24/2013 46.3 48 46 47.21 76,726
07/23/2013 48.54 48.54 46.53 47.46 59,400
07/22/2013 50.39 50.39 48.03 48.64 67,903
07/19/2013 50.43 50.97 50.26 50.49 35,660
07/18/2013 50.78 51.25 50.03 50.58 26,298
07/17/2013 49.23 51 49.17 50.88 27,800
07/16/2013 49.51 50.54 49.22 49.37 90,242
07/15/2013 50.89 51.22 49.22 49.8 72,832
07/12/2013 51.76 52.36 50.1 51.01 59,413
07/11/2013 50 52.47 49.42 52.42 138,584
07/10/2013 48.25 50 48.11 49.9 83,985
07/09/2013 46.69 48.95 46.1075 48.75 120,727
07/08/2013 44.99 47.25 44.36 47.03 165,697
07/05/2013 44 44.89 43.646 44.7 139,278
07/03/2013 44 44 43.666 43.94 51,331
07/02/2013 43.52 44.3 43.05 44.3 82,836
07/01/2013 44.85 44.9899 43.48 43.89 85,748
06/28/2013 43.93 45 43.1631 44.84 280,673
06/27/2013 40.61 44.88 38.9 44.5 249,521
06/26/2013 39.67 40.73 39.04 40.51 135,335
06/25/2013 39.23 40 39.12 39.5 420,758
06/24/2013 38.89 39.82 38.38 39.024 93,381
06/21/2013 40.89 40.89 38.2101 39.05 148,212
06/20/2013 37.79 39.49 36.9 38.72 238,387
06/19/2013 35.05 38.47 35 38.41 989,434
06/18/2013 32.51 33.195 32.36 33.01 34,393
06/17/2013 32.67 33.05 32.33 32.81 22,837
06/14/2013 32.13 32.84 31.7 32.51 18,889
06/13/2013 31.19 32.2 31.1 32.15 16,291
06/12/2013 31.72 32.25 30.73 31.1 24,346
06/11/2013 31.6 32.1909 31.01 31.73 10,414
06/10/2013 33.55 33.55 30.74 32.29 29,966
06/07/2013 32.08 34.15 31.88 33.65 34,175
06/06/2013 31.73 32.06 31.38 31.86 14,439
06/05/2013 31.09 32.23 31.09 31.41 13,837
06/04/2013 31.18 32.86 31.04 31.86 31,483
06/03/2013 33.4 33.8099 31.17 31.41 45,205
05/31/2013 33.8 34.113 33.35 33.44 44,530
05/30/2013 34.07 34.1999 33.79 33.92 20,858
05/29/2013 34.2 34.49 33.8 34.31 27,899
05/28/2013 34.48 34.5 33.97 34.35 40,182
05/24/2013 34.33 34.51 34.24 34.36 20,763
05/23/2013 32.75 34.54 32.75 34.17 30,441
05/22/2013 34.43 34.51 32.67 32.9 27,107
05/21/2013 33.68 34.5 33.68 34.47 27,843
05/20/2013 33.24 34.5 33.24 33.92 94,033
05/17/2013 32.19 33.5 31.89 33.22 48,296
05/16/2013 31.04 32.095 30.9 31.95 45,835
05/15/2013 31.41 31.82 30.55 31.35 28,534
05/14/2013 31.45 31.89 30.95 31.57 42,437
05/13/2013 31.44 32 30.85 31.68 54,610
05/10/2013 31.2 31.4699 31.2 31.4 27,602
05/09/2013 31.51 31.7499 30.91 31.08 15,805
05/08/2013 31.75 31.78 31.36 31.67 9,420
05/07/2013 33.03 33.03 31.89 31.9 14,638
05/06/2013 33.52 33.52 32.77 33.07 13,082
05/03/2013 33.71 33.8 33.1301 33.65 8,072
05/02/2013 33.39 33.39 32.858 33.27 27,783
05/01/2013 33.65 33.97 32.75 33.07 114,077
04/30/2013 34.51 34.51 33.61 34.05 4,838
04/29/2013 34.51 34.96 33.9 34.29 24,831
04/26/2013 34.03 34.79 34.03 34.6 9,800
04/25/2013 34.86 34.86 32.51 33.97 21,805
04/24/2013 35 35.02 33.94 34.7 37,248
04/23/2013 32.95 35.03 32.95 34.89 64,924
04/22/2013 31.57 33.25 31.36 33.21 77,996
04/19/2013 31.74 31.75 30.38 31.34 102,518
04/18/2013 31.98 32.15 31.51 31.71 44,053
04/17/2013 32.43 32.43 31.62 31.72 42,899
04/16/2013 33.81 33.81 31.78 32.44 51,134
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 your brokers before you trade


Want to trade FX?