ITCI - Intra-Cellular Therapies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202026.6427.1426.1526.2526.251,415,400
Jan 16, 202026.6727.2026.3126.6326.631,042,500
Jan 15, 202026.8627.5826.1226.3526.351,623,800
Jan 14, 202026.3827.3725.8726.8126.811,957,300
Jan 13, 202026.0026.8525.3226.7326.732,335,700
Jan 10, 202025.6526.4325.2625.9025.902,709,300
Jan 09, 202026.8126.9025.2725.4325.434,367,200
Jan 08, 202027.6428.2526.1326.3426.3412,850,900
Jan 07, 202029.8932.9429.6831.0031.002,432,200
Jan 06, 202030.2030.9729.6030.6230.621,426,600
Jan 03, 202031.5931.9930.8431.1731.172,039,200
Jan 02, 202034.3034.3131.5233.1233.122,702,800
Dec 31, 201933.2134.7332.8734.3134.311,503,200
Dec 30, 201935.8635.9833.0433.6633.661,892,800
Dec 27, 201936.2636.2632.7735.2235.224,032,100
Dec 26, 201937.5239.2536.3636.6836.684,519,000
Dec 24, 201939.8841.8036.0038.4938.4913,085,700
Dec 23, 201925.4843.5623.7336.5136.5166,440,100
Dec 20, 201912.5712.7712.1812.4412.442,190,100
Dec 19, 201912.9213.1212.1912.4512.451,705,200
Dec 18, 201912.8413.2812.7812.9312.931,649,500
Dec 17, 201913.0013.2012.1812.8412.841,758,600
Dec 16, 201913.0813.5712.1012.9112.913,614,700
Dec 13, 201912.7013.0912.4512.8212.822,040,000
Dec 12, 201912.2012.8112.0712.5012.501,393,300
Dec 11, 201912.3012.5611.5712.1512.151,648,500
Dec 10, 201912.3213.0911.7012.2512.253,520,100
Dec 09, 201910.4611.6810.4111.5511.552,274,200
Dec 06, 20199.8310.369.8210.2010.20601,800
Dec 05, 201910.1910.199.659.819.81835,200
Dec 04, 20199.9010.059.549.989.98671,900
Dec 03, 20199.719.849.449.719.71578,700
Dec 02, 20199.8410.109.589.799.79876,600
Nov 29, 20199.7510.049.619.719.71326,300
Nov 27, 20199.7410.379.609.839.831,481,200
Nov 26, 20199.269.739.239.739.73651,000
Nov 25, 201910.1010.168.909.229.221,471,300
Nov 22, 20199.5810.449.589.989.981,486,700
Nov 21, 20199.029.568.759.489.481,237,100
Nov 20, 20198.999.188.938.998.991,033,300
Nov 19, 20198.679.228.679.009.001,043,500
Nov 18, 20199.019.068.578.658.65605,700
Nov 15, 20198.919.068.789.029.02331,800
Nov 14, 20198.919.058.518.848.84574,700
Nov 13, 20199.139.318.938.968.96420,900
Nov 12, 20199.319.439.109.179.17444,300
Nov 11, 20199.509.579.149.309.30573,000
Nov 08, 20199.319.659.189.579.57395,300
Nov 07, 201910.0110.129.349.369.36525,400
Nov 06, 20199.9110.209.699.929.92832,700
Nov 05, 20199.8110.059.289.919.91909,200
Nov 04, 20199.839.949.549.619.611,019,400
Nov 01, 20199.309.819.259.759.75711,200
Oct 31, 20199.129.319.129.259.25623,300
Oct 30, 20199.039.198.999.159.15610,900
Oct 29, 20198.889.048.809.019.01398,900
Oct 28, 20198.768.918.578.848.84498,500
Oct 25, 20198.518.948.448.728.72608,400
Oct 24, 20198.488.718.278.568.56568,300
Oct 23, 20198.528.608.458.518.51552,000
Oct 22, 20198.398.608.328.568.56683,600
Oct 21, 20198.278.388.118.378.37700,000
Oct 18, 20198.508.558.198.288.28612,900
Oct 17, 20198.468.598.378.508.50409,900
Oct 16, 20198.258.458.048.408.40700,900
Oct 15, 20197.828.297.808.238.23930,900
Oct 14, 20197.757.877.637.787.78492,900
Oct 11, 20198.018.127.757.767.76607,200
Oct 10, 20197.827.987.787.937.93521,600
Oct 09, 20197.968.027.707.827.82516,300
Oct 08, 20197.948.167.817.887.88768,400
Oct 07, 20198.128.417.958.008.00791,000
Oct 04, 20198.018.187.728.168.161,221,500
Oct 03, 20197.848.117.548.038.031,547,200
Oct 02, 20197.197.977.087.867.861,159,100
Oct 01, 20197.457.616.757.267.261,250,500
Sep 30, 20197.597.667.287.477.471,000,700
Sep 27, 20197.787.957.487.507.50735,100
Sep 26, 20198.048.087.567.747.741,367,800
Sep 25, 20197.998.317.808.068.06956,700
Sep 24, 20198.398.487.808.048.041,296,300
Sep 23, 20198.558.858.358.398.391,357,500
Sep 20, 20198.768.808.288.548.541,930,300
Sep 19, 20199.139.138.628.748.74875,200
Sep 18, 20199.149.238.759.149.141,169,600
Sep 17, 20199.769.829.129.159.151,157,800
Sep 16, 20199.7610.459.669.789.78937,500
Sep 13, 201910.1710.249.569.949.941,102,800
Sep 12, 201910.4810.9310.2610.4610.461,557,000
Sep 11, 201910.2910.489.9410.1910.19874,000
Sep 10, 20199.0711.008.4410.4010.403,711,100
Sep 09, 20199.6710.409.5110.3310.33815,000
Sep 06, 20199.549.709.459.609.60445,400
Sep 05, 20199.449.979.269.549.54995,300
Sep 04, 20198.589.228.509.219.21796,100
Sep 03, 20198.488.638.398.488.48502,300
Aug 30, 20198.608.688.238.568.56797,200
Aug 29, 20198.638.798.478.598.59324,700
Aug 28, 20198.308.768.258.558.55553,300
Aug 27, 20198.798.808.348.358.35387,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...