ITCI - Intra-Cellular Therapies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 9.83 | 10.36 | 9.82 | 10.20 | 10.20 | 601,788 |
| Dec 05, 2019 | 10.19 | 10.19 | 9.65 | 9.81 | 9.81 | 835,200 |
| Dec 04, 2019 | 9.90 | 10.05 | 9.54 | 9.98 | 9.98 | 671,900 |
| Dec 03, 2019 | 9.71 | 9.84 | 9.44 | 9.71 | 9.71 | 578,700 |
| Dec 02, 2019 | 9.84 | 10.10 | 9.58 | 9.79 | 9.79 | 876,600 |
| Nov 29, 2019 | 9.75 | 10.04 | 9.61 | 9.71 | 9.71 | 326,300 |
| Nov 27, 2019 | 9.74 | 10.37 | 9.60 | 9.83 | 9.83 | 1,481,200 |
| Nov 26, 2019 | 9.26 | 9.73 | 9.23 | 9.73 | 9.73 | 651,000 |
| Nov 25, 2019 | 10.10 | 10.16 | 8.90 | 9.22 | 9.22 | 1,471,300 |
| Nov 22, 2019 | 9.58 | 10.44 | 9.58 | 9.98 | 9.98 | 1,486,700 |
| Nov 21, 2019 | 9.02 | 9.56 | 8.75 | 9.48 | 9.48 | 1,237,100 |
| Nov 20, 2019 | 8.99 | 9.18 | 8.93 | 8.99 | 8.99 | 1,033,300 |
| Nov 19, 2019 | 8.67 | 9.22 | 8.67 | 9.00 | 9.00 | 1,043,500 |
| Nov 18, 2019 | 9.01 | 9.06 | 8.57 | 8.65 | 8.65 | 605,700 |
| Nov 15, 2019 | 8.91 | 9.06 | 8.78 | 9.02 | 9.02 | 331,800 |
| Nov 14, 2019 | 8.91 | 9.05 | 8.51 | 8.84 | 8.84 | 574,700 |
| Nov 13, 2019 | 9.13 | 9.31 | 8.93 | 8.96 | 8.96 | 420,900 |
| Nov 12, 2019 | 9.31 | 9.43 | 9.10 | 9.17 | 9.17 | 444,300 |
| Nov 11, 2019 | 9.50 | 9.57 | 9.14 | 9.30 | 9.30 | 573,000 |
| Nov 08, 2019 | 9.31 | 9.65 | 9.18 | 9.57 | 9.57 | 395,300 |
| Nov 07, 2019 | 10.01 | 10.12 | 9.34 | 9.36 | 9.36 | 525,400 |
| Nov 06, 2019 | 9.91 | 10.20 | 9.69 | 9.92 | 9.92 | 832,700 |
| Nov 05, 2019 | 9.81 | 10.05 | 9.28 | 9.91 | 9.91 | 909,200 |
| Nov 04, 2019 | 9.83 | 9.94 | 9.54 | 9.61 | 9.61 | 1,019,400 |
| Nov 01, 2019 | 9.30 | 9.81 | 9.25 | 9.75 | 9.75 | 711,200 |
| Oct 31, 2019 | 9.12 | 9.31 | 9.12 | 9.25 | 9.25 | 623,300 |
| Oct 30, 2019 | 9.03 | 9.19 | 8.99 | 9.15 | 9.15 | 610,900 |
| Oct 29, 2019 | 8.88 | 9.04 | 8.80 | 9.01 | 9.01 | 398,900 |
| Oct 28, 2019 | 8.76 | 8.91 | 8.57 | 8.84 | 8.84 | 498,500 |
| Oct 25, 2019 | 8.51 | 8.94 | 8.44 | 8.72 | 8.72 | 608,400 |
| Oct 24, 2019 | 8.48 | 8.71 | 8.27 | 8.56 | 8.56 | 568,300 |
| Oct 23, 2019 | 8.52 | 8.60 | 8.45 | 8.51 | 8.51 | 552,000 |
| Oct 22, 2019 | 8.39 | 8.60 | 8.32 | 8.56 | 8.56 | 683,600 |
| Oct 21, 2019 | 8.27 | 8.38 | 8.11 | 8.37 | 8.37 | 700,000 |
| Oct 18, 2019 | 8.50 | 8.55 | 8.19 | 8.28 | 8.28 | 612,900 |
| Oct 17, 2019 | 8.46 | 8.59 | 8.37 | 8.50 | 8.50 | 409,900 |
| Oct 16, 2019 | 8.25 | 8.45 | 8.04 | 8.40 | 8.40 | 700,900 |
| Oct 15, 2019 | 7.82 | 8.29 | 7.80 | 8.23 | 8.23 | 930,900 |
| Oct 14, 2019 | 7.75 | 7.87 | 7.63 | 7.78 | 7.78 | 492,900 |
| Oct 11, 2019 | 8.01 | 8.12 | 7.75 | 7.76 | 7.76 | 607,200 |
| Oct 10, 2019 | 7.82 | 7.98 | 7.78 | 7.93 | 7.93 | 521,600 |
| Oct 09, 2019 | 7.96 | 8.02 | 7.70 | 7.82 | 7.82 | 516,300 |
| Oct 08, 2019 | 7.94 | 8.16 | 7.81 | 7.88 | 7.88 | 768,400 |
| Oct 07, 2019 | 8.12 | 8.41 | 7.95 | 8.00 | 8.00 | 791,000 |
| Oct 04, 2019 | 8.01 | 8.18 | 7.72 | 8.16 | 8.16 | 1,221,500 |
| Oct 03, 2019 | 7.84 | 8.11 | 7.54 | 8.03 | 8.03 | 1,547,200 |
| Oct 02, 2019 | 7.19 | 7.97 | 7.08 | 7.86 | 7.86 | 1,159,100 |
| Oct 01, 2019 | 7.45 | 7.61 | 6.75 | 7.26 | 7.26 | 1,250,500 |
| Sep 30, 2019 | 7.59 | 7.66 | 7.28 | 7.47 | 7.47 | 1,000,700 |
| Sep 27, 2019 | 7.78 | 7.95 | 7.48 | 7.50 | 7.50 | 735,100 |
| Sep 26, 2019 | 8.04 | 8.08 | 7.56 | 7.74 | 7.74 | 1,367,800 |
| Sep 25, 2019 | 7.99 | 8.31 | 7.80 | 8.06 | 8.06 | 956,700 |
| Sep 24, 2019 | 8.39 | 8.48 | 7.80 | 8.04 | 8.04 | 1,296,300 |
| Sep 23, 2019 | 8.55 | 8.85 | 8.35 | 8.39 | 8.39 | 1,357,500 |
| Sep 20, 2019 | 8.76 | 8.80 | 8.28 | 8.54 | 8.54 | 1,930,300 |
| Sep 19, 2019 | 9.13 | 9.13 | 8.62 | 8.74 | 8.74 | 875,200 |
| Sep 18, 2019 | 9.14 | 9.23 | 8.75 | 9.14 | 9.14 | 1,169,600 |
| Sep 17, 2019 | 9.76 | 9.82 | 9.12 | 9.15 | 9.15 | 1,157,800 |
| Sep 16, 2019 | 9.76 | 10.45 | 9.66 | 9.78 | 9.78 | 937,500 |
| Sep 13, 2019 | 10.17 | 10.24 | 9.56 | 9.94 | 9.94 | 1,102,800 |
| Sep 12, 2019 | 10.48 | 10.93 | 10.26 | 10.46 | 10.46 | 1,557,000 |
| Sep 11, 2019 | 10.29 | 10.48 | 9.94 | 10.19 | 10.19 | 874,000 |
| Sep 10, 2019 | 9.07 | 11.00 | 8.44 | 10.40 | 10.40 | 3,711,100 |
| Sep 09, 2019 | 9.67 | 10.40 | 9.51 | 10.33 | 10.33 | 815,000 |
| Sep 06, 2019 | 9.54 | 9.70 | 9.45 | 9.60 | 9.60 | 445,400 |
| Sep 05, 2019 | 9.44 | 9.97 | 9.26 | 9.54 | 9.54 | 995,300 |
| Sep 04, 2019 | 8.58 | 9.22 | 8.50 | 9.21 | 9.21 | 796,100 |
| Sep 03, 2019 | 8.48 | 8.63 | 8.39 | 8.48 | 8.48 | 502,300 |
| Aug 30, 2019 | 8.60 | 8.68 | 8.23 | 8.56 | 8.56 | 797,200 |
| Aug 29, 2019 | 8.63 | 8.79 | 8.47 | 8.59 | 8.59 | 324,700 |
| Aug 28, 2019 | 8.30 | 8.76 | 8.25 | 8.55 | 8.55 | 553,300 |
| Aug 27, 2019 | 8.79 | 8.80 | 8.34 | 8.35 | 8.35 | 387,800 |
| Aug 26, 2019 | 8.60 | 8.77 | 8.40 | 8.73 | 8.73 | 340,800 |
| Aug 23, 2019 | 8.64 | 8.76 | 8.47 | 8.49 | 8.49 | 505,900 |
| Aug 22, 2019 | 8.95 | 8.99 | 8.66 | 8.67 | 8.67 | 293,700 |
| Aug 21, 2019 | 9.03 | 9.14 | 8.89 | 8.90 | 8.90 | 351,900 |
| Aug 20, 2019 | 9.09 | 9.19 | 8.72 | 8.96 | 8.96 | 460,000 |
| Aug 19, 2019 | 9.25 | 9.30 | 8.87 | 9.08 | 9.08 | 785,300 |
| Aug 16, 2019 | 9.08 | 9.41 | 9.00 | 9.10 | 9.10 | 579,800 |
| Aug 15, 2019 | 9.03 | 9.27 | 8.83 | 9.03 | 9.03 | 491,000 |
| Aug 14, 2019 | 9.09 | 9.26 | 8.90 | 8.99 | 8.99 | 715,200 |
| Aug 13, 2019 | 9.12 | 9.50 | 9.12 | 9.25 | 9.25 | 471,000 |
| Aug 12, 2019 | 9.36 | 9.51 | 9.05 | 9.16 | 9.16 | 666,800 |
| Aug 09, 2019 | 9.33 | 9.34 | 8.86 | 9.23 | 9.23 | 763,200 |
| Aug 08, 2019 | 9.07 | 9.79 | 8.87 | 9.36 | 9.36 | 892,400 |
| Aug 07, 2019 | 8.54 | 9.21 | 8.44 | 9.03 | 9.03 | 927,900 |
| Aug 06, 2019 | 8.94 | 9.07 | 8.22 | 8.64 | 8.64 | 1,116,700 |
| Aug 05, 2019 | 8.20 | 8.95 | 7.82 | 8.85 | 8.85 | 1,339,000 |
| Aug 02, 2019 | 8.27 | 8.44 | 8.00 | 8.16 | 8.16 | 531,300 |
| Aug 01, 2019 | 8.39 | 8.59 | 8.11 | 8.27 | 8.27 | 627,100 |
| Jul 31, 2019 | 8.53 | 8.80 | 8.27 | 8.35 | 8.35 | 921,800 |
| Jul 30, 2019 | 8.05 | 8.58 | 7.95 | 8.52 | 8.52 | 754,700 |
| Jul 29, 2019 | 8.36 | 8.40 | 7.81 | 8.12 | 8.12 | 920,600 |
| Jul 26, 2019 | 7.96 | 8.46 | 7.70 | 8.37 | 8.37 | 988,600 |
| Jul 25, 2019 | 8.01 | 8.26 | 7.85 | 7.94 | 7.94 | 1,376,200 |
| Jul 24, 2019 | 9.07 | 9.12 | 7.41 | 8.17 | 8.17 | 5,910,800 |
| Jul 23, 2019 | 11.90 | 11.99 | 7.91 | 8.19 | 8.19 | 10,018,000 |
| Jul 22, 2019 | 11.92 | 12.02 | 11.31 | 11.98 | 11.98 | 872,200 |
| Jul 19, 2019 | 11.77 | 12.48 | 11.74 | 11.82 | 11.82 | 962,100 |
| Jul 18, 2019 | 11.66 | 12.03 | 11.48 | 11.78 | 11.78 | 680,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...