Highlights
NASDAQ: ICPT       Intercept Pharmaceuticals
Last Price Today's Change   Day's Range   Trading Volume
106.11   -4.14 (3.76%)  105.05 - 110.44  1,310,800

Recent Prices

Date Open Range Close Change Volume
17/01/2020 110.14 105.05 - 110.44 106.11 -4.14 (3.76%) 1,310,800
16/01/2020 113.76 109.51 - 114.32 110.25 -2.61 (2.31%) 472,600
15/01/2020 112.34 112.34 - 114.66 112.86 +0.20 (0.18%) 499,900
14/01/2020 108.39 107.18 - 114.09 112.66 +4.29 (3.96%) 632,800
13/01/2020 114.89 105.57 - 114.99 108.37 -6.95 (6.03%) 1,268,400
10/01/2020 117.55 115.12 - 119.31 115.32 -2.22 (1.89%) 433,100
09/01/2020 118.26 115.10 - 119.06 117.54 +0.23 (0.20%) 347,500
08/01/2020 115.50 113.00 - 119.06 117.31 +1.56 (1.35%) 527,500
07/01/2020 113.02 111.97 - 116.17 115.75 +2.56 (2.26%) 429,500
06/01/2020 115.24 111.79 - 115.24 113.19 -2.49 (2.15%) 740,000
03/01/2020 117.16 115.27 - 118.65 115.68 -3.00 (2.53%) 472,900
02/01/2020 121.28 115.20 - 125.00 118.68 -5.24 (4.23%) 987,300
31/12/2019 123.00 122.50 - 125.00 123.92 +0.48 (0.39%) 286,500
30/12/2019 123.00 120.62 - 123.81 123.44 +0.37 (0.30%) 365,300
27/12/2019 123.24 120.44 - 124.29 123.07 -0.20 (0.16%) 462,300
26/12/2019 124.02 122.19 - 125.00 123.27 -0.83 (0.67%) 289,900
24/12/2019 124.00 122.52 - 124.331 124.10 +0.16 (0.13%) 179,700
23/12/2019 120.50 118.60 - 124.75 123.94 +4.60 (3.85%) 658,700

  Be the first to like this.
 


 

3414  4674  636  186 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NIO 4.67+0.30 
 TTNP 0.334+0.084 
 SPY 331.95+1.03 
 SNCA 1.60+0.35 
 EEM 46.23+0.26 
 AVP 5.60-0.05 
 AMD 50.93+1.16 
 CHK 0.661-0.029 
 BAC 34.71-0.01 
 GE 11.81-0.03 
Partners & Brokers