Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

34.44-0.53 (-1.52%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	-	-	-	-	-	-
Mar 02, 2021	34.89	36.05	34.39	34.44	34.44	393,800
Mar 01, 2021	36.60	36.91	34.76	34.97	34.97	438,300
Feb 26, 2021	33.60	36.05	33.50	35.43	35.43	875,600
Feb 25, 2021	36.10	37.52	34.28	35.68	35.68	680,100
Feb 24, 2021	37.01	38.14	36.86	37.84	37.84	424,600
Feb 23, 2021	38.50	38.96	35.26	36.89	36.89	953,200
Feb 22, 2021	39.98	40.01	38.60	38.97	38.97	843,600
Feb 19, 2021	39.00	40.00	38.72	39.51	39.51	1,039,300
Feb 18, 2021	38.83	39.40	38.05	39.02	39.02	541,800
Feb 17, 2021	38.92	39.28	37.56	38.98	38.98	523,100
Feb 16, 2021	39.27	39.62	37.97	38.98	38.98	701,800
Feb 12, 2021	38.94	39.59	38.53	39.08	39.08	857,200
Feb 11, 2021	37.99	39.47	37.85	39.05	39.05	742,800
Feb 10, 2021	37.74	38.00	36.26	37.70	37.70	406,200
Feb 09, 2021	38.20	38.77	37.24	37.53	37.53	709,400
Feb 08, 2021	36.19	38.09	35.54	38.08	38.08	864,000
Feb 05, 2021	35.04	35.84	33.93	35.76	35.76	695,000
Feb 04, 2021	34.83	35.25	33.73	34.81	34.81	610,100
Feb 03, 2021	34.00	35.16	34.00	34.91	34.91	700,500
Feb 02, 2021	33.59	34.23	33.24	34.01	34.01	484,200
Feb 01, 2021	32.20	33.23	31.95	33.07	33.07	398,100
Jan 29, 2021	32.20	33.64	31.88	32.15	32.15	793,800
Jan 28, 2021	32.41	32.69	31.40	32.21	32.21	741,500
Jan 27, 2021	33.09	34.20	31.84	31.99	31.99	1,211,500
Jan 26, 2021	34.08	34.64	33.70	34.01	34.01	561,400
Jan 25, 2021	32.97	34.37	32.93	33.92	33.92	504,800
Jan 22, 2021	32.64	33.58	32.16	33.32	33.32	488,300
Jan 21, 2021	32.34	33.05	31.76	32.69	32.69	949,700
Jan 20, 2021	33.15	33.39	31.80	32.24	32.24	676,200
Jan 19, 2021	34.42	34.80	33.16	33.19	33.19	691,500
Jan 15, 2021	34.05	34.44	33.12	33.78	33.78	549,300
Jan 14, 2021	34.17	34.95	34.00	34.14	34.14	548,600
Jan 13, 2021	33.54	34.40	33.29	33.84	33.84	694,800
Jan 12, 2021	32.39	33.86	31.96	33.48	33.48	644,700
Jan 11, 2021	32.59	32.70	31.52	32.02	32.02	690,700
Jan 08, 2021	33.10	33.66	32.12	32.95	32.95	658,200
Jan 07, 2021	32.89	33.56	32.21	33.23	33.23	561,500
Jan 06, 2021	31.70	33.63	31.70	32.86	32.86	868,000
Jan 05, 2021	31.57	32.58	31.41	31.77	31.77	769,300
Jan 04, 2021	32.01	32.35	30.76	31.69	31.69	693,600
Dec 31, 2020	32.28	32.54	31.65	31.80	31.80	1,018,700
Dec 30, 2020	31.20	32.53	30.83	32.22	32.22	646,600
Dec 29, 2020	32.09	32.35	30.94	31.20	31.20	568,500
Dec 28, 2020	31.80	32.55	31.09	31.61	31.61	719,600
Dec 24, 2020	30.97	31.56	30.65	31.33	31.33	284,200
Dec 23, 2020	30.28	30.90	29.23	30.71	30.71	613,900
Dec 22, 2020	28.83	30.10	28.57	30.00	30.00	954,300
Dec 21, 2020	28.21	28.89	27.90	28.72	28.72	847,200
Dec 18, 2020	28.12	29.21	28.10	28.85	28.85	1,791,200
Dec 17, 2020	27.27	28.33	26.75	28.25	28.25	1,115,200
Dec 16, 2020	26.39	27.30	25.87	27.14	27.14	1,086,400
Dec 15, 2020	25.88	26.74	25.25	26.50	26.50	810,100
Dec 14, 2020	25.13	26.05	25.13	25.27	25.27	480,600
Dec 11, 2020	25.61	25.70	24.36	24.83	24.83	550,100
Dec 10, 2020	25.00	26.60	25.00	25.65	25.65	561,500
Dec 09, 2020	25.90	26.46	24.54	24.58	24.58	527,600
Dec 08, 2020	25.24	26.10	25.10	25.80	25.80	718,300
Dec 07, 2020	25.35	26.02	25.30	25.49	25.49	698,800
Dec 04, 2020	25.03	25.46	24.97	25.17	25.17	460,300
Dec 03, 2020	25.00	25.20	24.74	24.87	24.87	466,900
Dec 02, 2020	23.88	25.19	23.38	25.14	25.14	956,200
Dec 01, 2020	23.58	24.32	23.50	23.90	23.90	1,256,400
Nov 30, 2020	25.00	25.19	23.53	23.64	23.64	1,777,200
Nov 27, 2020	25.70	25.77	24.97	24.98	24.98	605,700
Nov 25, 2020	25.51	26.07	25.30	25.59	25.59	533,500
Nov 24, 2020	25.21	26.17	24.35	25.51	25.51	750,900
Nov 23, 2020	25.22	25.66	24.21	25.06	25.06	981,200
Nov 20, 2020	25.60	25.92	24.80	25.00	25.00	1,228,400
Nov 19, 2020	25.92	26.30	25.33	25.98	25.98	439,900
Nov 18, 2020	27.81	27.90	25.96	26.02	26.02	746,500
Nov 17, 2020	26.71	28.01	26.71	27.72	27.72	671,200
Nov 16, 2020	26.62	27.20	26.46	26.80	26.80	556,600
Nov 13, 2020	25.75	26.86	25.43	26.77	26.77	586,700
Nov 12, 2020	25.40	25.99	25.02	25.64	25.64	633,400
Nov 11, 2020	25.71	26.36	25.11	25.43	25.43	530,000
Nov 10, 2020	27.00	27.48	25.56	25.68	25.68	993,900
Nov 09, 2020	24.85	28.77	24.39	26.66	26.66	1,657,400
Nov 06, 2020	24.39	25.07	24.15	24.46	24.46	598,200
Nov 05, 2020	26.50	26.80	24.51	24.79	24.79	972,000
Nov 04, 2020	24.02	27.02	24.00	26.47	26.47	995,300
Nov 03, 2020	24.30	24.40	23.56	23.92	23.92	841,700
Nov 02, 2020	24.58	24.88	23.23	23.88	23.88	1,051,500
Oct 30, 2020	23.84	24.84	23.42	24.67	24.67	652,900
Oct 29, 2020	23.18	24.45	22.92	23.98	23.98	569,700
Oct 28, 2020	23.81	23.85	23.02	23.34	23.34	718,700
Oct 27, 2020	24.70	25.00	23.84	24.02	24.02	786,300
Oct 26, 2020	25.74	26.15	24.38	24.86	24.86	705,400
Oct 23, 2020	25.89	26.19	25.40	26.10	26.10	420,600
Oct 22, 2020	25.46	25.90	24.78	25.75	25.75	591,000
Oct 21, 2020	25.72	25.83	24.89	24.97	24.97	851,000
Oct 20, 2020	26.30	26.91	25.51	25.74	25.74	1,066,700
Oct 19, 2020	26.52	26.67	25.81	26.04	26.04	521,100
Oct 16, 2020	26.83	27.20	26.27	26.34	26.34	399,200
Oct 15, 2020	25.70	26.88	25.50	26.85	26.85	377,100
Oct 14, 2020	25.60	26.80	25.59	25.95	25.95	580,300
Oct 13, 2020	25.90	26.75	25.75	26.00	26.00	666,500
Oct 12, 2020	27.45	27.50	25.95	26.05	26.05	578,300
Oct 09, 2020	27.16	27.61	26.65	27.16	27.16	499,800
Oct 08, 2020	26.81	27.41	26.33	27.06	27.06	757,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,886.25+18.75(+0.48%)

Dow Futures31,542.00+184.00(+0.59%)

Nasdaq Futures13,117.25+62.00(+0.47%)

Intra-Cellular Therapies, Inc. (ITCI)

S&P Futures
3,886.25
+18.75(+0.48%)

Dow Futures
31,542.00
+184.00(+0.59%)

Nasdaq Futures
13,117.25
+62.00(+0.47%)