ICPT

Historical Stock Prices

$98.51
*  
3.83
3.74%
Get ICPT Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
02/01/2016 104.86 107.41 100.06 105.27 996,877
01/29/2016 102 106.48 98.23 106.23 905,941
01/28/2016 111.91 113.43 99.03 99.32 891,832
01/27/2016 109.82 115.98 108 110.19 684,619
01/26/2016 112.81 115.055 105.2 109.92 719,862
01/25/2016 114.63 116.8 111.29 112.29 590,951
01/22/2016 115.15 119.1 113.69 115.81 544,693
01/21/2016 119.85 123 110.22 112.21 745,938
01/20/2016 112.11 123.2 107.06 120.11 643,260
01/19/2016 122.5 123.92 111.7 114.29 679,094
01/15/2016 120.25 122.74 116.4242 121.7 1,195,019
01/14/2016 122.04 126.87 116.34 124.24 554,851
01/13/2016 129.97 131.9899 120.6 121.04 509,767
01/12/2016 126.08 133.9999 122.32 129.06 695,581
01/11/2016 135.48 138.46 121 123.6 551,744
01/08/2016 138 141.17 133.5 134.43 333,472
01/07/2016 137.05 141.67 133.57 135.74 444,221
01/06/2016 149.72 151.0099 137.67 139.67 407,384
01/05/2016 147.56 152.6 147.56 151.44 325,036
01/04/2016 146.09 149.99 143.55 147.82 345,846
12/31/2015 149.06 151.83 148.41 149.35 239,228
12/30/2015 153.54 155.96 149.7 150.06 263,613
12/29/2015 154.29 155.72 152.1 154.5 237,651
12/28/2015 154 155.3 150.5 153.57 242,961
12/24/2015 155.67 157.7499 153 154.17 116,559
12/23/2015 155.77 159.69 152.32 155.3 299,619
12/22/2015 162.78 162.78 152.66 153.94 418,673
12/21/2015 157.23 163.8999 149.59 162.23 665,718
12/18/2015 153.65 159.45 152.51 156.08 1,176,960
12/17/2015 175 175 164.24 165.95 678,234
12/16/2015 164.01 174.55 162.01 174.25 648,501
12/15/2015 157.45 169 157 163.22 1,325,722
12/14/2015 145.44 146.78 137.28 139.68 452,885
12/11/2015 150.75 151.68 145.1901 146.21 328,351
12/10/2015 154.71 154.71 149.77 151.78 401,297
12/09/2015 156.11 158.99 153 154.36 210,928
12/08/2015 151.33 159.8799 148.01 158.12 271,118
12/07/2015 154.49 155.09 149.02 152.99 377,070
12/04/2015 157 160.4998 151.2 155.24 385,953
12/03/2015 163 163.7832 155.41 156.1 555,291
12/02/2015 170.46 170.46 162.1 162.27 679,606
12/01/2015 176.5 179.605 170.11 171.45 402,817
11/30/2015 185.05 186.87 173.57 176.51 295,492
11/27/2015 184.72 185.86 182.075 184.74 143,486
11/25/2015 182.63 184.9633 180.095 183.75 303,282
11/24/2015 181.7 186 177.043 183.62 412,862
11/23/2015 170.44 185.5 170.25 182.17 434,246
11/20/2015 167 172 165.0312 170.69 377,050
11/19/2015 168.9 169.55 163.1 167.64 355,970
11/18/2015 170.46 171.72 163.5 168.46 577,106
11/17/2015 174.19 177.38 168.01 168.45 590,812
11/16/2015 179.49 182.81 170 174.33 732,129
11/13/2015 181.08 189.39 177.584 181.01 422,713
11/12/2015 181.19 192.5 177.77 181.91 574,317
11/11/2015 206.59 208.2899 180.23 181.95 1,017,544
11/10/2015 192.61 217.99 190.47 205.97 1,335,078
11/09/2015 178.29 194.65 174.01 192.29 599,498
11/06/2015 180.32 182.11 174 176.7 427,693
11/05/2015 184.32 184.32 175 180.55 467,692
11/04/2015 182.3 186.6985 177.379 184.73 412,517
11/03/2015 169.1 184.76 167.8301 181.65 547,985
11/02/2015 156.62 169.43 156.62 169.2 700,217
10/30/2015 164.94 165.745 154.29 157.2 570,433
10/29/2015 160.65 167.17 152.506 164.95 1,124,409
10/28/2015 139.52 164.99 139 164.13 2,527,820
10/27/2015 167.21 168.49 160.46 167.64 606,205
10/26/2015 167 173 165.78 167.98 340,673
10/23/2015 175.82 176.9889 165.71 168 506,470
10/22/2015 175.15 185.07 169 172.96 425,706
10/21/2015 179.13 180.1 168.15 173.93 268,009
10/20/2015 182.22 185.19 174.38 176.83 311,335
10/19/2015 183.03 190.86 179 184.35 214,094
10/16/2015 180.08 185.91 176.8901 181.23 498,322
10/15/2015 169.06 181.5 167.511 179.29 312,181
10/14/2015 170.5 173.8399 166.062 169.93 255,438
10/13/2015 173.77 178.45 169.03 169.51 303,067
10/12/2015 183.72 183.72 174.32 174.56 318,804
10/09/2015 191.81 193.5599 180.4 181.9 374,123
10/08/2015 179.9 194.98 178.76 190.71 548,994
10/07/2015 167.03 182.72 163.84 179.51 408,755
10/06/2015 171.29 174.74 165.37 166.22 412,571
10/05/2015 174.47 179.82 170.9456 172.56 380,113
10/02/2015 157.59 172.26 157 171.94 356,204
10/01/2015 163.39 166.99 158.2825 161.16 421,344
09/30/2015 162.57 167.9 158.6 165.86 420,060
09/29/2015 161.4 174.1697 155.48 158.32 826,392
09/28/2015 169.74 169.98 156.01 160.28 619,881
09/25/2015 179.7 180.73 160 169.84 493,474
09/24/2015 181.25 183.48 173.285 177.82 342,983
09/23/2015 181.32 187 178.3601 182.25 239,758
09/22/2015 179.87 185.73 176.45 181.32 391,820
09/21/2015 194.82 196.87 181.59 182.16 419,517
09/18/2015 188.97 195.71 187.89 194.07 502,729
09/17/2015 186 193.49 181.47 192.46 376,998
09/16/2015 190.51 193.65 183.86 184.97 361,509
09/15/2015 192.85 193.07 187.02 189.36 565,729
09/14/2015 198.5 199.05 190.53 193.85 354,682
09/11/2015 192.28 198.8 191.9 197.48 320,215
09/10/2015 192.14 201.2 188.77 192.82 441,135
09/09/2015 197.63 199.9149 191 191.77 394,687
09/08/2015 188.52 195.69 185.675 195.28 382,417
09/04/2015 183.74 187.865 181.8 184.35 184,544
09/03/2015 191.08 194 185.31 186.2 253,886
09/02/2015 188 190.79 183.02 190.27 265,788
09/01/2015 183.26 188.4999 181 182.5 382,638
08/31/2015 195.78 197.87 187 189.76 390,844
08/28/2015 187.78 193.75 185.22 188.95 184,828
08/27/2015 188.87 191.48 185.79 189.34 279,264
08/26/2015 182.56 187.5 170.83 184.97 532,235
08/25/2015 189.68 194.66 175.9 176.44 488,065
08/24/2015 165 193.43 150.001 179.7 694,261
08/21/2015 189.89 197.41 186.01 190.7 497,624
08/20/2015 206.58 207.305 193.45 193.59 540,974
08/19/2015 209.95 214.3002 207.015 208.38 228,230
08/18/2015 212.93 214.8472 210.11 211.22 256,617
08/17/2015 209.37 214.38 207.57 214.2 230,534
08/14/2015 209.71 213.97 203.29 212.64 376,438
08/13/2015 223.09 225.115 208.88 213.99 799,905
08/12/2015 232.52 236.97 225.6 232.32 247,651
08/11/2015 240.72 247.99 232.33 237.14 1,153,672
08/10/2015 237 244.68 237 242.54 232,770
08/07/2015 239.32 243.23 228.1 236.46 279,977
08/06/2015 258 259.892 238 239.98 438,018
08/05/2015 262.21 266.3 259.2 260.13 238,377
08/04/2015 258.66 262.5799 258 260.09 126,113
08/03/2015 261.17 265.912 256.02 259.61 203,896
07/31/2015 261.51 267.92 260 263.81 208,566
07/30/2015 268.69 269.02 260.57 261.8 254,246
07/29/2015 274.68 276.19 266 269.47 250,163
07/28/2015 266.2 275.27 265.1001 274.94 210,095
07/27/2015 271.85 272.164 262.48 266.07 197,328
07/24/2015 277.32 285 272.78 273.05 247,865
07/23/2015 269.23 282.36 269.23 280 364,323
07/22/2015 268.38 272.34 265.91 269.31 206,717
07/21/2015 278.5 278.5 265.7688 271.32 413,300
07/20/2015 279.01 280 273 277.15 244,157
07/17/2015 275.89 279 269.81 277.61 485,563
07/16/2015 258.46 273.28 258.46 273 498,668
07/15/2015 259.1 264.2099 256.18 258.38 274,637
07/14/2015 247 259.3999 247 256.65 461,795
07/13/2015 250.15 252.52 245.15 245.79 247,261
07/10/2015 247.75 252.9799 246.21 247.71 300,386
07/09/2015 238.32 245.9622 236.75 243.26 200,519
07/08/2015 238.92 240 234.51 234.94 205,207
07/07/2015 240.68 242.99 235.02 241.17 170,063
07/06/2015 238.55 243.99 237.18 239.52 350,329
07/02/2015 236.13 242.56 236 241.17 212,538
07/01/2015 242.1 243.187 235.055 237.23 365,739
06/30/2015 245.32 250 232.19 241.38 391,370
06/29/2015 252 254.47 239.33 240.39 387,859
06/26/2015 262.81 265.4 252.84 255.7 424,659
06/25/2015 261.84 266.7 260.26 261.81 276,322
06/24/2015 263.98 265.17 259.49 261.45 244,681
06/23/2015 265.68 267.98 259.5101 264.86 236,752
06/22/2015 265.14 269.45 263.34 264.63 215,622
06/19/2015 262.47 264.6 257.572 263.81 393,295
06/18/2015 254.81 262.49 252.32 260.93 528,775
06/17/2015 250.75 260.87 250.21 253.88 411,339
06/16/2015 243.68 256.55 243.3001 249.34 387,989
06/15/2015 242 248.58 239.21 244.36 263,472
06/12/2015 246.45 249.1541 241.45 244.3 384,902
06/11/2015 241.6 249.31 237.0964 247.83 400,028
06/10/2015 238.21 241.76 232.28 241.52 424,190
06/09/2015 242.07 244.97 235.88 238.71 327,233
06/08/2015 250.43 250.83 241.95 246.22 484,049
06/05/2015 243.5 251.45 239 247.81 565,106
06/04/2015 247 250 239.67 243.2 521,428
06/03/2015 252.7 253 247 248.02 481,934
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
*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?