The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Intercept Pharmaceuticals

  • ICPT
  • NASDAQ
  • Latest 33.22
  • Currency US$
  • Change 1.27
  • Percent Change 3.975 %
  • Volume 48,296
  • Fri May 17, 2013 4:00 PM EDT 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: 33.22 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 33.50 31.89 32.19 33.22 48,296
May 16 32.10 30.90 31.04 31.95 45,835
May 15 31.82 30.55 31.41 31.35 28,534
May 14 31.89 30.95 31.45 31.57 42,437
May 13 32.00 30.85 31.44 31.68 54,610
May 10 31.47 31.20 31.20 31.40 27,602
May 9 31.75 30.91 31.51 31.08 15,805
May 8 31.78 31.36 31.75 31.67 9,420
May 7 33.03 31.89 33.03 31.90 14,638
May 6 33.52 32.77 33.52 33.07 13,082
May 3 33.80 33.13 33.71 33.65 8,072
May 2 33.39 32.86 33.39 33.27 27,783
May 1 33.97 32.75 33.65 33.07 114,077
Apr 30 34.51 33.61 34.51 34.05 4,838
Apr 29 34.96 33.90 34.51 34.29 24,831
Apr 26 34.79 34.03 34.03 34.60 9,800
Apr 25 34.86 32.51 34.86 33.97 21,805
Apr 24 35.02 33.94 35.00 34.70 37,248
Apr 23 35.03 32.95 32.95 34.89 64,924
Apr 22 33.25 31.36 31.57 33.21 77,996
Apr 19 31.75 30.38 31.74 31.34 102,518
Apr 18 32.15 31.51 31.98 31.71 44,053
Apr 17 32.43 31.62 32.43 31.72 42,899
Apr 16 33.81 31.78 33.81 32.44 51,134
Apr 15 34.89 33.20 34.06 33.33 50,668
Apr 12 34.46 33.73 34.46 33.98 57,950
Apr 11 35.01 34.50 35.01 34.71 43,679
Apr 10 35.00 34.22 34.82 34.99 63,422
Apr 9 35.99 34.10 35.50 34.57 164,035
Apr 8 35.81 33.80 35.76 35.23 53,474