Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.88+0.15 (+0.26%)
At close: 04:00PM EDT
55.46 -2.42 (-4.18%)
After hours: 06:38PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202258.5059.8555.5557.8857.88873,800
May 19, 202258.7560.6457.3957.7357.73930,900
May 18, 202258.4958.7956.8958.5058.501,261,100
May 17, 202259.9260.0658.5959.4159.411,041,200
May 16, 202259.5060.0258.0058.9258.92735,100
May 13, 202256.5759.5156.4559.1059.101,006,000
May 12, 202252.8256.0852.8255.2255.221,057,700
May 11, 202252.6556.5552.3353.3853.381,953,900
May 10, 202246.3153.3446.3153.2453.242,963,200
May 09, 202245.3246.5042.4243.0043.001,494,300
May 06, 202249.0149.2445.9146.2046.201,447,600
May 05, 202251.0451.5448.1048.6948.69667,600
May 04, 202251.3451.5748.3651.1751.17762,300
May 03, 202251.7252.6150.5551.0951.09385,200
May 02, 202250.6552.5950.1551.7751.77615,300
Apr 29, 202251.6453.2450.2150.6150.61627,400
Apr 28, 202253.5654.0450.2151.6451.64616,000
Apr 27, 202251.8854.3151.3353.0553.05991,100
Apr 26, 202252.9353.6751.5251.7451.74558,700
Apr 25, 202252.1853.9251.4853.1853.18736,100
Apr 22, 202255.4255.4251.9752.4452.441,701,700
Apr 21, 202260.1760.4655.4855.7555.751,065,500
Apr 20, 202261.6061.8159.9160.0360.03648,900
Apr 19, 202260.3562.7259.8361.1061.10658,600
Apr 18, 202263.6063.8960.1760.6160.61795,800
Apr 14, 202264.6264.8763.8664.3064.30627,600
Apr 13, 202263.4265.4362.0864.7064.70676,400
Apr 12, 202263.0265.9862.6263.3363.33969,200
Apr 11, 202264.0764.2561.4762.7662.76935,100
Apr 08, 202263.9965.5862.8564.6064.601,083,400
Apr 07, 202265.5766.0064.0764.4064.40979,700
Apr 06, 202262.7365.9162.7365.6465.64851,100
Apr 05, 202263.0664.9062.3263.2163.21746,000
Apr 04, 202262.7763.6060.8363.0963.09918,500
Apr 01, 202261.1563.0259.7262.6862.681,209,800
Mar 31, 202260.3261.7059.6761.1961.191,277,400
Mar 30, 202261.9264.1660.0560.3260.32795,200
Mar 29, 202262.0165.6961.5562.0962.091,580,300
Mar 28, 202261.0061.5458.8661.4861.48947,500
Mar 25, 202259.6361.2259.2960.7860.78588,100
Mar 24, 202259.6060.2759.0159.3959.39423,400
Mar 23, 202260.3761.3759.3659.5059.50402,800
Mar 22, 202258.6260.5158.5860.3760.37550,600
Mar 21, 202260.5861.0557.5058.6258.62970,600
Mar 18, 202260.6962.4560.0061.0561.051,535,200
Mar 17, 202259.8660.6059.2160.3860.381,032,900
Mar 16, 202258.4359.8057.7259.7359.73802,000
Mar 15, 202257.9158.6055.5058.3758.37530,500
Mar 14, 202258.8059.2956.4256.9356.93985,500
Mar 11, 202256.7358.9656.4958.6458.64759,200
Mar 10, 202254.9556.9054.0056.7356.73774,400
Mar 09, 202254.5058.1954.4057.1457.141,056,000
Mar 08, 202252.8856.1952.3653.9453.94989,500
Mar 07, 202254.8555.0152.0953.2353.231,107,800
Mar 04, 202255.5256.6253.9555.0955.09891,300
Mar 03, 202256.8057.5354.6255.9955.99836,600
Mar 02, 202256.9859.8856.2757.0557.05744,600
Mar 01, 202255.0058.8853.0056.5056.501,239,900
Feb 28, 202255.0255.6353.7055.4855.481,066,800
Feb 25, 202254.2455.4753.9655.2855.28713,300
Feb 24, 202251.4253.6950.8553.5753.571,509,100
Feb 23, 202254.7655.1652.7253.0553.05839,100
Feb 22, 202254.7556.3454.3654.6254.62994,000
Feb 18, 202256.8057.7555.3056.6356.631,517,600
Feb 17, 202255.1458.2255.1457.4957.491,221,000
Feb 16, 202256.6457.0855.1655.8155.811,059,900
Feb 15, 202253.3056.5953.3056.0056.001,252,400
Feb 14, 202253.2954.7552.4553.0053.001,253,200
Feb 11, 202251.4253.3150.6953.0153.011,192,600
Feb 10, 202251.3853.2450.6251.6751.67962,800
Feb 09, 202251.2152.9251.0352.5552.551,069,400
Feb 08, 202250.4851.2649.0351.1251.12571,500
Feb 07, 202248.5551.3848.5550.9750.971,097,200
Feb 04, 202246.1848.9845.5248.7248.721,142,900
Feb 03, 202248.2948.2945.7746.3046.30641,700
Feb 02, 202248.0248.9146.9348.0648.06659,800
Feb 01, 202247.7948.9747.2448.4348.43684,600
Jan 31, 202245.6347.7445.1647.4947.49876,700
Jan 28, 202245.2546.4244.1645.7445.74617,700
Jan 27, 202247.7648.1544.7645.4645.46945,000
Jan 26, 202247.7549.7447.0947.7347.731,407,000
Jan 25, 202244.0147.3443.6046.6446.641,491,800
Jan 24, 202242.1944.6040.6144.3444.341,661,600
Jan 21, 202238.6444.0638.5142.6642.662,713,600
Jan 20, 202239.0040.3538.5838.8738.87747,100
Jan 19, 202240.3140.7838.6938.7438.74721,800
Jan 18, 202242.0543.4940.3140.3440.34783,200
Jan 14, 202240.9343.2140.1643.0743.07749,000
Jan 13, 202239.7242.3539.2440.9740.971,142,500
Jan 12, 202240.3841.2739.1739.7239.72808,700
Jan 11, 202240.4541.3839.9140.3840.38974,700
Jan 10, 202241.0242.4039.5041.0041.001,980,100
Jan 07, 202246.0046.0042.6543.0343.032,863,600
Jan 06, 202245.3546.7444.6445.3645.362,262,500
Jan 05, 202245.9147.7644.1945.3345.337,190,900
Jan 04, 202247.0747.9942.5244.6844.684,054,900
Jan 03, 202252.4252.6850.7952.0252.02552,500
Dec 31, 202152.2554.4752.2152.3452.34571,100
Dec 30, 202150.9954.1750.3152.1352.13550,200
Dec 29, 202152.8852.9151.0451.7651.76461,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement