ITCI - Intra-Cellular Therapies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20199.139.138.648.748.74864,159
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
Aug 26, 20198.608.778.408.738.73340,800
Aug 23, 20198.648.768.478.498.49505,900
Aug 22, 20198.958.998.668.678.67293,700
Aug 21, 20199.039.148.898.908.90351,900
Aug 20, 20199.099.198.728.968.96460,000
Aug 19, 20199.259.308.879.089.08785,300
Aug 16, 20199.089.419.009.109.10579,800
Aug 15, 20199.039.278.839.039.03491,000
Aug 14, 20199.099.268.908.998.99715,200
Aug 13, 20199.129.509.129.259.25471,000
Aug 12, 20199.369.519.059.169.16666,800
Aug 09, 20199.339.348.869.239.23763,200
Aug 08, 20199.079.798.879.369.36892,400
Aug 07, 20198.549.218.449.039.03927,900
Aug 06, 20198.949.078.228.648.641,116,700
Aug 05, 20198.208.957.828.858.851,339,000
Aug 02, 20198.278.448.008.168.16531,300
Aug 01, 20198.398.598.118.278.27627,100
Jul 31, 20198.538.808.278.358.35921,800
Jul 30, 20198.058.587.958.528.52754,700
Jul 29, 20198.368.407.818.128.12920,600
Jul 26, 20197.968.467.708.378.37988,600
Jul 25, 20198.018.267.857.947.941,376,200
Jul 24, 20199.079.127.418.178.175,910,800
Jul 23, 201911.9011.997.918.198.1910,018,000
Jul 22, 201911.9212.0211.3111.9811.98872,200
Jul 19, 201911.7712.4811.7411.8211.82962,100
Jul 18, 201911.6612.0311.4811.7811.78680,700
Jul 17, 201911.6211.9711.4611.6611.66836,100
Jul 16, 201911.4211.8711.3111.6111.611,481,900
Jul 15, 201911.1911.6011.1411.4211.42991,000
Jul 12, 201910.7011.3810.6511.1911.191,198,300
Jul 11, 201911.0711.1110.4010.6610.661,152,400
Jul 10, 201911.4511.5210.6111.1011.101,258,000
Jul 09, 201911.6011.9311.1111.3811.381,816,600
Jul 08, 201910.9811.7010.0911.7011.7011,811,500
Jul 05, 201913.6813.7013.2013.4613.46920,700
Jul 03, 201914.0514.1613.3913.6113.61547,000
Jul 02, 201914.6014.7313.7213.9313.93914,400
Jul 01, 201913.2314.1513.0614.0314.031,097,100
Jun 28, 201912.7713.0312.7712.9812.98471,400
Jun 27, 201912.6813.0512.6412.7112.71257,700
Jun 26, 201913.0513.2912.6112.6212.62259,300
Jun 25, 201912.7713.5112.7513.0513.05696,800
Jun 24, 201913.2013.3212.3112.6312.63842,500
Jun 21, 201913.0613.5512.5413.2813.28985,000
Jun 20, 201914.3114.3412.4512.9012.901,105,800
Jun 19, 201913.9114.2913.7014.0914.09614,600
Jun 18, 201914.1514.4113.7413.9113.91611,500
Jun 17, 201912.7314.3512.6114.1514.151,047,100
Jun 14, 201912.7413.5412.5012.5112.51431,800
Jun 13, 201912.1312.8811.8412.8412.841,015,800
Jun 12, 201910.6512.0310.6411.8211.82636,900
Jun 11, 201911.1411.2710.3410.6510.65489,900
Jun 10, 201911.3511.6210.9011.0011.00379,900
Jun 07, 201911.3711.5511.1211.3411.34331,000
Jun 06, 201912.1712.1711.2111.2811.28506,200
Jun 05, 201912.5012.5112.1312.1512.15313,000
Jun 04, 201912.7712.8512.3912.5012.50360,400
Jun 03, 201913.0413.2012.5012.5812.58319,000
May 31, 201912.4113.0312.3112.9912.99344,200
May 30, 201912.8813.0612.5612.6112.61215,300
May 29, 201912.8613.0712.6112.8712.87251,500
May 28, 201913.5013.5812.7913.0213.02446,300
May 24, 201913.3613.6113.3613.4713.47223,200
May 23, 201913.0613.8512.9213.2913.29407,500
May 22, 201912.7213.2112.7213.0813.08189,300
May 21, 201912.3213.0012.3212.7512.75305,200
May 20, 201912.4012.4312.0112.2912.29273,000
May 17, 201912.2412.8512.1912.5112.51490,300
May 16, 201912.8013.4512.2312.4412.44337,100
May 15, 201912.4112.5812.0812.3612.36401,100
May 14, 201911.7712.7711.6712.5312.53465,500
May 13, 201912.4912.6211.5311.7211.72515,100
May 10, 201913.0413.1912.4912.8112.81307,900
May 09, 201913.5113.6512.6013.1613.16402,100
May 08, 201913.9414.2012.6313.5413.54525,900
May 07, 201914.0414.1213.3513.6013.60270,200
May 06, 201914.0914.3513.9114.1714.17283,100
May 03, 201913.5214.3813.5014.2914.29333,700
May 02, 201913.5013.9413.4713.5113.51193,400
May 01, 201913.2213.8312.9313.3613.36277,700
Apr 30, 201913.6413.7412.8213.1713.17316,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...