ICPT Quote, Trading Chart, Intercept Pharmaceuticals Inc.

home / stock / icpt / icpt quote

Stock Information
Company Name: Intercept Pharmaceuticals Inc.
Stock Symbol: ICPT
Market: NASDAQ
Website: interceptpharma.com
Menu
ICPT ICPT Quote ICPT Short ICPT News ICPT Articles ICPT Message Board
Get ICPT Alerts

News, Short Squeeze, Breakout and More Instantly...
ICPT Quote
Last:$19
Change Percent:0.0%
Open:$19
Previous Close:$19
High:$19.01
Low:$18.98
Volume:3,963,455
Last Trade Date Time:11/07/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ICPT Chart
Last Twenty Trading Days
Date:2023-11-07
Open:$19
Close:$19
High:$19.01
Low:$18.98
Volume:3,963,455
Date:2023-11-06
Open:$18.97
Close:$18.96
High:$19.02
Low:$18.96
Volume:3,612,103
Date:2023-11-03
Open:$18.97
Close:$18.98
High:$18.985
Low:$18.95
Volume:1,027,785
Date:2023-11-02
Open:$18.96
Close:$18.98
High:$18.98
Low:$18.93
Volume:2,101,181
Date:2023-11-01
Open:$18.93
Close:$18.96
High:$18.96
Low:$18.93
Volume:2,278,951
Date:2023-10-31
Open:$18.92
Close:$18.93
High:$18.95
Low:$18.92
Volume:1,167,064
Date:2023-10-30
Open:$18.91
Close:$18.92
High:$18.96
Low:$18.91
Volume:703,909
Date:2023-10-27
Open:$18.91
Close:$18.91
High:$18.94
Low:$18.9
Volume:873,776
Date:2023-10-26
Open:$18.92
Close:$18.94
High:$18.95
Low:$18.89
Volume:1,910,541
Date:2023-10-25
Open:$18.76
Close:$18.82
High:$18.84
Low:$18.76
Volume:655,332
Date:2023-10-24
Open:$18.77
Close:$18.82
High:$18.92
Low:$18.77
Volume:1,017,295
Date:2023-10-23
Open:$18.63
Close:$18.82
High:$18.84
Low:$18.63
Volume:724,927
Date:2023-10-20
Open:$18.63
Close:$18.67
High:$18.72
Low:$18.63
Volume:871,393
Date:2023-10-19
Open:$18.63
Close:$18.66
High:$18.68
Low:$18.6
Volume:1,033,193
Date:2023-10-18
Open:$18.62
Close:$18.61
High:$18.7306
Low:$18.6
Volume:1,416,791
Date:2023-10-17
Open:$18.61
Close:$18.62
High:$18.66
Low:$18.56
Volume:1,579,195
Date:2023-10-16
Open:$18.55
Close:$18.66
High:$18.68
Low:$18.54
Volume:2,713,985
Date:2023-10-13
Open:$18.94
Close:$18.2
High:$18.94
Low:$17.015
Volume:7,806,206
Date:2023-10-12
Open:$18.82
Close:$18.95
High:$18.98
Low:$18.78
Volume:3,515,578
Date:2023-10-11
Open:$18.66
Close:$18.73
High:$18.735
Low:$18.66
Volume:718,305