The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Intercept Pharmaceuticals

  • ICPT
  • NASDAQ
  • Latest 154.87
  • Currency US$
  • Change -1.13
  • Percent Change -0.724 %
  • Volume 357,868
  • Fri Nov 21, 2014 04:00 PM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 154.87 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 158.70 154.10 158.33 154.87 357,868
Nov 20 157.49 150.50 155.00 156.00 409,019
Nov 19 161.91 155.15 160.69 155.93 420,440
Nov 18 165.23 157.07 157.07 162.50 454,393
Nov 17 162.99 154.34 160.00 158.10 539,466
Nov 14 164.35 154.51 158.02 162.58 700,270
Nov 13 164.50 154.00 162.96 158.86 770,854
Nov 12 171.38 152.51 171.25 162.96 1,421,757
Nov 11 184.98 170.80 182.66 173.13 990,476
Nov 10 182.00 172.60 175.95 176.34 1,018,111
Nov 7 208.90 162.06 199.03 172.59 4,035,514
Nov 6 252.50 245.00 251.00 246.98 405,600
Nov 5 262.07 245.01 262.07 245.94 488,283
Nov 4 262.50 251.00 256.22 260.85 294,469
Nov 3 263.40 245.87 259.99 256.56 702,917
Oct 31 264.92 255.26 261.11 258.39 329,253
Oct 30 259.89 247.79 249.19 256.73 243,827
Oct 29 251.87 243.00 246.60 250.33 199,680
Oct 28 254.00 240.81 245.00 246.59 296,401
Oct 27 244.39 235.77 237.32 243.09 231,977
Oct 24 244.00 227.99 230.36 237.65 354,537
Oct 23 234.75 225.00 228.93 229.49 262,738
Oct 22 228.03 219.02 228.03 224.51 311,154
Oct 21 236.95 221.01 230.85 225.71 326,956
Oct 20 239.50 223.51 223.93 231.33 511,032
Oct 17 237.49 216.75 222.71 224.45 1,092,863
Oct 16 219.79 192.88 195.46 216.64 910,667
Oct 15 198.69 176.13 180.25 198.08 664,420
Oct 14 196.61 180.81 193.65 186.22 454,460
Oct 13 206.05 188.10 205.00 191.50 605,256
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.