U.S. Markets open in 1 hr 36 mins

Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.44-0.53 (-1.52%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 2021------
Mar 02, 202134.8936.0534.3934.4434.44393,800
Mar 01, 202136.6036.9134.7634.9734.97438,300
Feb 26, 202133.6036.0533.5035.4335.43875,600
Feb 25, 202136.1037.5234.2835.6835.68680,100
Feb 24, 202137.0138.1436.8637.8437.84424,600
Feb 23, 202138.5038.9635.2636.8936.89953,200
Feb 22, 202139.9840.0138.6038.9738.97843,600
Feb 19, 202139.0040.0038.7239.5139.511,039,300
Feb 18, 202138.8339.4038.0539.0239.02541,800
Feb 17, 202138.9239.2837.5638.9838.98523,100
Feb 16, 202139.2739.6237.9738.9838.98701,800
Feb 12, 202138.9439.5938.5339.0839.08857,200
Feb 11, 202137.9939.4737.8539.0539.05742,800
Feb 10, 202137.7438.0036.2637.7037.70406,200
Feb 09, 202138.2038.7737.2437.5337.53709,400
Feb 08, 202136.1938.0935.5438.0838.08864,000
Feb 05, 202135.0435.8433.9335.7635.76695,000
Feb 04, 202134.8335.2533.7334.8134.81610,100
Feb 03, 202134.0035.1634.0034.9134.91700,500
Feb 02, 202133.5934.2333.2434.0134.01484,200
Feb 01, 202132.2033.2331.9533.0733.07398,100
Jan 29, 202132.2033.6431.8832.1532.15793,800
Jan 28, 202132.4132.6931.4032.2132.21741,500
Jan 27, 202133.0934.2031.8431.9931.991,211,500
Jan 26, 202134.0834.6433.7034.0134.01561,400
Jan 25, 202132.9734.3732.9333.9233.92504,800
Jan 22, 202132.6433.5832.1633.3233.32488,300
Jan 21, 202132.3433.0531.7632.6932.69949,700
Jan 20, 202133.1533.3931.8032.2432.24676,200
Jan 19, 202134.4234.8033.1633.1933.19691,500
Jan 15, 202134.0534.4433.1233.7833.78549,300
Jan 14, 202134.1734.9534.0034.1434.14548,600
Jan 13, 202133.5434.4033.2933.8433.84694,800
Jan 12, 202132.3933.8631.9633.4833.48644,700
Jan 11, 202132.5932.7031.5232.0232.02690,700
Jan 08, 202133.1033.6632.1232.9532.95658,200
Jan 07, 202132.8933.5632.2133.2333.23561,500
Jan 06, 202131.7033.6331.7032.8632.86868,000
Jan 05, 202131.5732.5831.4131.7731.77769,300
Jan 04, 202132.0132.3530.7631.6931.69693,600
Dec 31, 202032.2832.5431.6531.8031.801,018,700
Dec 30, 202031.2032.5330.8332.2232.22646,600
Dec 29, 202032.0932.3530.9431.2031.20568,500
Dec 28, 202031.8032.5531.0931.6131.61719,600
Dec 24, 202030.9731.5630.6531.3331.33284,200
Dec 23, 202030.2830.9029.2330.7130.71613,900
Dec 22, 202028.8330.1028.5730.0030.00954,300
Dec 21, 202028.2128.8927.9028.7228.72847,200
Dec 18, 202028.1229.2128.1028.8528.851,791,200
Dec 17, 202027.2728.3326.7528.2528.251,115,200
Dec 16, 202026.3927.3025.8727.1427.141,086,400
Dec 15, 202025.8826.7425.2526.5026.50810,100
Dec 14, 202025.1326.0525.1325.2725.27480,600
Dec 11, 202025.6125.7024.3624.8324.83550,100
Dec 10, 202025.0026.6025.0025.6525.65561,500
Dec 09, 202025.9026.4624.5424.5824.58527,600
Dec 08, 202025.2426.1025.1025.8025.80718,300
Dec 07, 202025.3526.0225.3025.4925.49698,800
Dec 04, 202025.0325.4624.9725.1725.17460,300
Dec 03, 202025.0025.2024.7424.8724.87466,900
Dec 02, 202023.8825.1923.3825.1425.14956,200
Dec 01, 202023.5824.3223.5023.9023.901,256,400
Nov 30, 202025.0025.1923.5323.6423.641,777,200
Nov 27, 202025.7025.7724.9724.9824.98605,700
Nov 25, 202025.5126.0725.3025.5925.59533,500
Nov 24, 202025.2126.1724.3525.5125.51750,900
Nov 23, 202025.2225.6624.2125.0625.06981,200
Nov 20, 202025.6025.9224.8025.0025.001,228,400
Nov 19, 202025.9226.3025.3325.9825.98439,900
Nov 18, 202027.8127.9025.9626.0226.02746,500
Nov 17, 202026.7128.0126.7127.7227.72671,200
Nov 16, 202026.6227.2026.4626.8026.80556,600
Nov 13, 202025.7526.8625.4326.7726.77586,700
Nov 12, 202025.4025.9925.0225.6425.64633,400
Nov 11, 202025.7126.3625.1125.4325.43530,000
Nov 10, 202027.0027.4825.5625.6825.68993,900
Nov 09, 202024.8528.7724.3926.6626.661,657,400
Nov 06, 202024.3925.0724.1524.4624.46598,200
Nov 05, 202026.5026.8024.5124.7924.79972,000
Nov 04, 202024.0227.0224.0026.4726.47995,300
Nov 03, 202024.3024.4023.5623.9223.92841,700
Nov 02, 202024.5824.8823.2323.8823.881,051,500
Oct 30, 202023.8424.8423.4224.6724.67652,900
Oct 29, 202023.1824.4522.9223.9823.98569,700
Oct 28, 202023.8123.8523.0223.3423.34718,700
Oct 27, 202024.7025.0023.8424.0224.02786,300
Oct 26, 202025.7426.1524.3824.8624.86705,400
Oct 23, 202025.8926.1925.4026.1026.10420,600
Oct 22, 202025.4625.9024.7825.7525.75591,000
Oct 21, 202025.7225.8324.8924.9724.97851,000
Oct 20, 202026.3026.9125.5125.7425.741,066,700
Oct 19, 202026.5226.6725.8126.0426.04521,100
Oct 16, 202026.8327.2026.2726.3426.34399,200
Oct 15, 202025.7026.8825.5026.8526.85377,100
Oct 14, 202025.6026.8025.5925.9525.95580,300
Oct 13, 202025.9026.7525.7526.0026.00666,500
Oct 12, 202027.4527.5025.9526.0526.05578,300
Oct 09, 202027.1627.6126.6527.1627.16499,800
Oct 08, 202026.8127.4126.3327.0627.06757,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...