AQR Equity Market Neutral Fund Class I (QMNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.27
+0.01 (0.09%)
Aug 1, 2025, 4:00 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Jul 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.63% |
| Jul 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.72% |
| Jul 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| Jul 25, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jul 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.45% |
| Jul 23, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% |
| Jul 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.27% |
| Jul 21, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jul 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Jul 17, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| Jul 16, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Jul 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% |
| Jul 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Jul 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Jul 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.88% |
| Jul 9, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Jul 8, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% |
| Jul 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% |
| Jul 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jul 2, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.31% |
| Jul 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Jun 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Jun 27, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% |
| Jun 26, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% |
| Jun 25, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.18% |
| Jun 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Jun 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jun 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.18% |
| Jun 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Jun 17, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| Jun 16, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% |
| Jun 13, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.26% |
| Jun 12, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Jun 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Jun 10, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.05% |
| Jun 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.52% |
| Jun 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
| Jun 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Jun 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% |
| Jun 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jun 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.61% |
| May 30, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% |
| May 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.17% |
| May 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| May 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| May 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| May 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| May 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.53% |
| May 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% |