ITCI - Intra-Cellular Therapies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 201913.7014.0213.4113.5913.59285,700
Apr 26, 201913.4613.9013.3113.6513.65248,000
Apr 25, 201913.0613.5412.9613.4713.47230,800
Apr 24, 201912.9313.2912.7013.0813.08313,600
Apr 23, 201912.6412.9412.3512.9312.93226,800
Apr 22, 201912.2212.7212.1312.6812.68471,700
Apr 18, 201912.2012.6311.6712.2612.26486,500
Apr 17, 201912.6912.8711.9012.1712.17450,900
Apr 16, 201912.7312.8212.4812.6712.67137,500
Apr 15, 201912.6012.6912.3712.6412.64136,500
Apr 12, 201912.9813.2112.5212.6112.61180,300
Apr 11, 201912.8512.9712.6512.9212.92142,000
Apr 10, 201912.8513.0512.7512.8712.87190,900
Apr 09, 201913.2013.4212.7712.8712.87305,600
Apr 08, 201913.3113.5312.9313.2613.26189,600
Apr 05, 201913.2613.9613.2613.3713.37263,400
Apr 04, 201912.4613.3812.4613.2513.25361,700
Apr 03, 201912.9913.2812.2512.4612.46547,400
Apr 02, 201911.8912.9411.8912.8312.83315,700
Apr 01, 201912.3212.3211.6611.8911.89316,300
Mar 29, 201912.3012.4812.0012.1812.18293,300
Mar 28, 201911.9012.7811.8512.3012.30349,300
Mar 27, 201911.9012.1111.3311.9011.90416,200
Mar 26, 201911.9812.3211.8811.9411.94232,500
Mar 25, 201911.9812.1811.7211.8511.85183,700
Mar 22, 201912.9512.9912.0312.0412.04291,900
Mar 21, 201912.4813.0712.4213.0013.00475,400
Mar 20, 201912.7012.8412.4512.6012.60304,500
Mar 19, 201912.8713.0012.5612.6912.69253,800
Mar 18, 201913.4013.6912.7412.8212.82398,000
Mar 15, 201913.3813.6413.3013.4213.42498,900
Mar 14, 201913.2713.5013.1513.3513.35317,800
Mar 13, 201913.2113.3612.8613.2713.27250,300
Mar 12, 201912.7313.2112.4613.1013.10246,800
Mar 11, 201912.4512.7312.0812.6912.69279,300
Mar 08, 201912.5212.6812.0312.4212.42337,000
Mar 07, 201912.5212.7512.3012.6812.68159,800
Mar 06, 201913.5113.5612.5512.5712.57409,400
Mar 05, 201913.5413.8513.4113.4813.48258,800
Mar 04, 201913.9213.9413.2913.5513.55358,100
Mar 01, 201913.7413.9813.4813.8513.85339,500
Feb 28, 201914.0814.1613.4713.6213.62430,600
Feb 27, 201913.7515.0013.5114.0914.09525,200
Feb 26, 201913.1113.3912.9513.2113.21409,700
Feb 25, 201913.6313.8813.1213.1313.13406,500
Feb 22, 201913.0713.5413.0013.4813.48169,400
Feb 21, 201913.4013.4012.8313.0213.02226,700
Feb 20, 201913.5614.0013.3513.4013.40564,200
Feb 19, 201913.9614.1613.2713.5313.53310,500
Feb 15, 201913.7413.9813.5713.9713.97243,900
Feb 14, 201913.4013.7113.1713.6213.62239,200
Feb 13, 201913.5613.9713.5113.5813.58305,300
Feb 12, 201913.2013.6813.1213.5513.55228,800
Feb 11, 201913.6013.6012.6913.1213.12358,200
Feb 08, 201913.0513.5313.0513.4813.48280,500
Feb 07, 201912.9613.2612.8113.1313.13167,100
Feb 06, 201913.3713.3712.8813.0713.07215,400
Feb 05, 201912.6813.5812.6813.3613.36531,900
Feb 04, 201912.0512.6911.7512.6012.60334,300
Feb 01, 201912.0412.2211.9212.1412.14158,500
Jan 31, 201911.6712.2611.6712.0412.04270,800
Jan 30, 201910.9311.8010.6411.6811.68391,300
Jan 29, 201911.8611.8610.7510.9010.90612,200
Jan 28, 201912.2212.5511.7911.8411.84484,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...