QLM Life & Medical Insurance Company Q.P.S.C. (QSE:QLMI)
Qatar · Delayed Price · Currency is QAR 1.999
+0.017 (0.86%)
At close: Jul 31, 2025, 1:00 PM AST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 0.86% | 18,298 |
| Jul 30, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | - | -0.90% | 61,250 |
| Jul 29, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | - | -0.35% | 68,076 |
| Jul 28, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | - | -1.18% | 108,394 |
| Jul 27, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | - | 1.60% | 223,331 |
| Jul 24, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | - | -0.05% | 27,260 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 3,900 |
| Jul 22, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | - | 0.20% | 185,684 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 0.30% | 24,509 |
| Jul 20, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | - | -0.10% | 285,110 |
| Jul 17, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | - | 0.61% | 217,254 |
| Jul 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | 511,625 |
| Jul 15, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | - | -0.05% | 112,796 |
| Jul 14, 2025 | 1.97 | 1.98 | 1.91 | 1.98 | - | 0.05% | 216,489 |
| Jul 13, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | - | -0.25% | 291,331 |
| Jul 10, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | - | 0.20% | 242,055 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | - | -0.15% | 47,250 |
| Jul 8, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | - | -0.20% | 341,589 |
| Jul 7, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | - | 1.07% | 312,263 |
| Jul 6, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | - | -0.46% | 68,443 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | - | -0.30% | 218,352 |
| Jul 2, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | - | -0.65% | 58,035 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | - | -0.25% | 169,677 |
| Jun 30, 2025 | 2.03 | 2.03 | 1.99 | 2.00 | - | -1.48% | 515,651 |
| Jun 29, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | - | 1.65% | 711,140 |
| Jun 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 90,978 |
| Jun 25, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 1.89% | 108,879 |
| Jun 24, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | - | 0.51% | 200,585 |
| Jun 23, 2025 | 1.90 | 1.99 | 1.90 | 1.95 | - | -2.06% | 255,874 |
| Jun 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 3.16% | 5,336 |
| Jun 19, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | - | -2.53% | 40,132 |
| Jun 18, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | - | - | 12,600 |
| Jun 17, 2025 | 2.00 | 2.00 | 1.93 | 1.98 | - | -0.85% | 105,400 |
| Jun 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 136,050 |
| Jun 15, 2025 | 1.99 | 2.00 | 1.96 | 2.00 | - | 0.35% | 190,298 |
| Jun 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 53,530 |
| Jun 11, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | - | - | 73,222 |
| Jun 10, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | - | 0.25% | 82,998 |
| Jun 4, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | - | -0.70% | 133,180 |
| Jun 3, 2025 | 2.02 | 2.02 | 1.97 | 2.00 | - | - | 88,370 |
| Jun 2, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | - | 0.71% | 192,107 |
| Jun 1, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | - | -0.75% | 11,280 |
| May 29, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | - | 0.70% | 128,897 |
| May 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.50% | 3,666 |
| May 27, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | -0.25% | 34,351 |
| May 26, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | - | 1.16% | 81,778 |
| May 25, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | - | -5.81% | 27,566 |
| May 22, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | - | 3.60% | 110,020 |
| May 21, 2025 | 1.98 | 2.12 | 1.97 | 2.03 | - | 2.43% | 3,666,660 |
| May 20, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | - | -0.30% | 22,149 |