ICPT

Intercept Pharmaceuticals, Inc. Historical Stock Prices

$248.02
*  
3.65
1.45%
Get ICPT Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading ICPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICPT After Hours
 
 
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: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

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.
16:00  252.70  253  247  248.02 481,834
06/02/2015 256.4 257 251.01 251.67 293,856
06/01/2015 254.98 258.69 251.34 257.79 327,515
05/29/2015 257 259 253.35 255.195 246,871
05/28/2015 260.13 263.05 252.13 256.03 509,496
05/27/2015 262.76 268.53 260.52 261.59 400,976
05/26/2015 260 263.98 255.55 262.64 535,385
05/22/2015 265.67 267.99 256.33 261.46 492,252
05/21/2015 272.93 276 262.53 265.69 500,103
05/20/2015 260.2 271.8128 253 269.74 842,030
05/19/2015 298 299 260.5705 263.5 2,558,771
05/18/2015 307.47 314.88 304.52 313.98 387,760
05/15/2015 307.33 314.4349 304.45 306.23 546,299
05/14/2015 298.39 312.974 295.27 307.07 828,780
05/13/2015 294.7 299.98 284.03 298.6 743,628
05/12/2015 280 295.24 280 293.51 818,760
05/11/2015 272.79 287.86 269.01 280.27 635,344
05/08/2015 271.01 279.35 270.01 276.52 549,168
05/07/2015 264.9 271.59 260.25 268.61 345,047
05/06/2015 260 268.67 258 264.64 345,142
05/05/2015 266.46 268.9376 254 257.95 423,421
05/04/2015 254.1 272.75 253.15 266.7 549,394
05/01/2015 255.1 261.8999 250.17 254.99 474,820
04/30/2015 263.35 268.1 247.6 252.81 596,690
04/29/2015 268.16 272.87 264.78 266.74 330,422
04/28/2015 268 274.375 253.96 267.19 521,876
04/27/2015 283.48 285.9599 264 266.69 642,865
04/24/2015 287.25 287.74 281.3 283.2 266,863
04/23/2015 280.84 286.69 272.5 285.42 334,808
04/22/2015 294.95 296 280 280.45 430,069
04/21/2015 285 295.19 281.18 288.71 491,265
04/20/2015 278.5 288.8 271.55 282.29 592,524
04/17/2015 281 283.3 270 274.94 1,188,142
04/16/2015 271 280 270.64 274.44 373,782
04/15/2015 274.97 277.1399 267.25 271.91 438,123
04/14/2015 279.7 282.3 271.15 274.4 304,295
04/13/2015 281.73 287.77 278.3286 279.69 349,354
04/10/2015 272.1 281.472 271.09 279.25 374,300
04/09/2015 270.82 279.46 270 271.77 317,655
04/08/2015 272 277.68 268.25 272.845 389,947
04/07/2015 275.49 281.78 267 267.66 489,146
04/06/2015 266.18 275.58 265.03 274.12 472,104
04/02/2015 278.3 281.38 270 271.61 361,150
04/01/2015 280.68 282 263.5 276.45 699,901
03/31/2015 283.03 289 278.02 282.02 1,372,822
03/30/2015 300.99 303.94 288.88 295.91 602,849
03/27/2015 293.88 295 281.425 293.91 874,749
03/26/2015 257.01 295.01 252.945 282.69 1,906,420
03/25/2015 267.87 270.9953 254.194 260.64 530,576
03/24/2015 270.27 278.25 266.67 267.78 696,111
03/23/2015 288.45 288.65 269.1001 269.82 922,961
03/20/2015 305.36 308.28 288.87 290.98 1,331,507
03/19/2015 288 290.7403 280 288.51 451,149
03/18/2015 284.99 291.8 280.01 285.99 467,393
03/17/2015 289.13 296.2301 278.0604 280.11 713,567
03/16/2015 283.5 301 283.5 294.48 722,835
03/13/2015 285.84 288.8199 270.3 281.38 798,491
03/12/2015 287.95 292 280.2 285.56 1,015,833
03/11/2015 272.71 289 271.16 286.31 935,857
03/10/2015 263.25 281.28 260.52 269.74 713,227
03/09/2015 269.03 269.99 261.65 265.55 340,629
03/06/2015 262.11 269.65 258.9 266.14 574,152
03/05/2015 271.99 278.8799 256.5001 261.18 1,016,041
03/04/2015 246.95 267.14 244.15 266.49 1,017,840
03/03/2015 226.2 249.98 225.1 247.36 831,654
03/02/2015 216.94 231.35 213 225.54 504,885
02/27/2015 220.25 221.8 216.54 221.37 401,023
02/26/2015 221.11 221.99 216 219.07 237,807
02/25/2015 213.78 223 210.51 220.42 357,063
02/24/2015 220.65 223.97 211.72 215.38 483,200
02/23/2015 218.95 221.77 215.08 219 303,811
02/20/2015 216 219 212.13 218.89 278,724
02/19/2015 216 219.22 211.791 215.53 202,975
02/18/2015 214.01 219.56 214.01 215.86 297,080
02/17/2015 204.62 216.4 203.982 213.7 340,595
02/13/2015 202.15 209.9 201.21 209.115 338,831
02/12/2015 200.15 203.83 196 202 212,985
02/11/2015 196.38 202.76 195.33 198.15 280,147
02/10/2015 195.52 200.97 192.5701 197.66 312,859
02/09/2015 193.11 201.72 191 193.14 374,084
02/06/2015 201.26 202.45 192 193.54 496,549
02/05/2015 182.17 201.9195 182 201.26 1,516,396
02/04/2015 181.26 188.5 175.3178 183.76 491,195
02/03/2015 187.35 195.74 182.5 189.07 584,376
02/02/2015 201.1 202.79 183.25 188.66 1,095,064
01/30/2015 208.08 210 196.67 201.03 2,366,169
01/29/2015 171.33 171.9 163.5 170.69 490,575
01/28/2015 184.7 184.7 168.2101 169.56 468,488
01/27/2015 170.81 185 170.05 184.04 684,084
01/26/2015 166.85 177.5 165.89 174.63 610,937
01/23/2015 155.89 166.13 154.31 165.76 353,195
01/22/2015 160 163.65 154 156.96 387,071
01/21/2015 156 175 155.695 161.025 743,597
01/20/2015 151.32 157.89 146.24 156.7 390,068
01/16/2015 146.47 151.449 146.05 150.64 803,825
01/15/2015 154.52 157.57 144.79 147.42 454,910
01/14/2015 149.39 160.92 149 154.18 457,579
01/13/2015 149.21 160.639 148.541 152.7 742,170
01/12/2015 150.01 152.7 145.15 146.18 324,756
01/09/2015 152.2 153.76 145.1 150 419,177
01/08/2015 159.38 160.94 145 151.04 765,226
01/07/2015 162.99 164.98 156.5 157.3 533,271
01/06/2015 175 175 155.17 160.01 1,232,205
01/05/2015 157.51 178.18 157.47 177 1,075,644
01/02/2015 154.45 160.99 154.45 159.49 323,542
12/31/2014 155.14 157.5 154.0915 156 224,725
12/30/2014 152.65 157.45 152.65 156.11 282,811
12/29/2014 154.08 157.6199 151.97 154.09 291,047
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
09/25/2014 256.84 256.95 243.25 246.51 293,614
09/24/2014 250 257.55 246.01 255.96 257,366
09/23/2014 244.54 251.58 242.0001 247.75 275,628
09/22/2014 258 258.45 242 247.24 364,054
09/19/2014 266.75 269 253.965 258.05 562,069
09/18/2014 271.57 274.09 265 266.88 160,007
09/17/2014 270 274.668 269.0115 270.97 182,128
09/16/2014 265.95 271.98 261.2134 269.79 213,361
09/15/2014 286.75 287.7999 265.22 268.41 513,613
09/12/2014 292.92 292.92 285.46 288.21 177,568
09/11/2014 285.2 293.25 285.02 292.85 218,710
09/10/2014 280.5 289 278.551 287.91 206,973
09/09/2014 284.51 287.7 282 283.09 150,778
09/08/2014 284.3 287.0075 279.42 286.52 214,291
09/05/2014 293.39 293.39 285.1 286.16 239,232
09/04/2014 288.94 290 283.03 286.7 292,856
09/03/2014 287.2 289.782 282.52 288.29 272,806
09/02/2014 289.59 290.43 284.5 287.09 298,948
08/29/2014 290.05 292.49 286.1 289.72 322,187
08/28/2014 292.15 298.75 288.51 289.1 243,653
08/27/2014 299 299.81 292.45 295.27 228,517
08/26/2014 302 304.42 297.2501 299.9 432,989
08/25/2014 294.25 299.68 291.523 294.56 522,059
08/22/2014 280.2 288.5 276.0001 287.11 241,955
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
*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?