Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.88

+0.15

(+0.26%)

At close: 04:00PM EDT

55.46

-2.42

(-4.18%)

After hours:

06:38PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	58.50	59.85	55.55	57.88	57.88	873,800
May 19, 2022	58.75	60.64	57.39	57.73	57.73	930,900
May 18, 2022	58.49	58.79	56.89	58.50	58.50	1,261,100
May 17, 2022	59.92	60.06	58.59	59.41	59.41	1,041,200
May 16, 2022	59.50	60.02	58.00	58.92	58.92	735,100
May 13, 2022	56.57	59.51	56.45	59.10	59.10	1,006,000
May 12, 2022	52.82	56.08	52.82	55.22	55.22	1,057,700
May 11, 2022	52.65	56.55	52.33	53.38	53.38	1,953,900
May 10, 2022	46.31	53.34	46.31	53.24	53.24	2,963,200
May 09, 2022	45.32	46.50	42.42	43.00	43.00	1,494,300
May 06, 2022	49.01	49.24	45.91	46.20	46.20	1,447,600
May 05, 2022	51.04	51.54	48.10	48.69	48.69	667,600
May 04, 2022	51.34	51.57	48.36	51.17	51.17	762,300
May 03, 2022	51.72	52.61	50.55	51.09	51.09	385,200
May 02, 2022	50.65	52.59	50.15	51.77	51.77	615,300
Apr 29, 2022	51.64	53.24	50.21	50.61	50.61	627,400
Apr 28, 2022	53.56	54.04	50.21	51.64	51.64	616,000
Apr 27, 2022	51.88	54.31	51.33	53.05	53.05	991,100
Apr 26, 2022	52.93	53.67	51.52	51.74	51.74	558,700
Apr 25, 2022	52.18	53.92	51.48	53.18	53.18	736,100
Apr 22, 2022	55.42	55.42	51.97	52.44	52.44	1,701,700
Apr 21, 2022	60.17	60.46	55.48	55.75	55.75	1,065,500
Apr 20, 2022	61.60	61.81	59.91	60.03	60.03	648,900
Apr 19, 2022	60.35	62.72	59.83	61.10	61.10	658,600
Apr 18, 2022	63.60	63.89	60.17	60.61	60.61	795,800
Apr 14, 2022	64.62	64.87	63.86	64.30	64.30	627,600
Apr 13, 2022	63.42	65.43	62.08	64.70	64.70	676,400
Apr 12, 2022	63.02	65.98	62.62	63.33	63.33	969,200
Apr 11, 2022	64.07	64.25	61.47	62.76	62.76	935,100
Apr 08, 2022	63.99	65.58	62.85	64.60	64.60	1,083,400
Apr 07, 2022	65.57	66.00	64.07	64.40	64.40	979,700
Apr 06, 2022	62.73	65.91	62.73	65.64	65.64	851,100
Apr 05, 2022	63.06	64.90	62.32	63.21	63.21	746,000
Apr 04, 2022	62.77	63.60	60.83	63.09	63.09	918,500
Apr 01, 2022	61.15	63.02	59.72	62.68	62.68	1,209,800
Mar 31, 2022	60.32	61.70	59.67	61.19	61.19	1,277,400
Mar 30, 2022	61.92	64.16	60.05	60.32	60.32	795,200
Mar 29, 2022	62.01	65.69	61.55	62.09	62.09	1,580,300
Mar 28, 2022	61.00	61.54	58.86	61.48	61.48	947,500
Mar 25, 2022	59.63	61.22	59.29	60.78	60.78	588,100
Mar 24, 2022	59.60	60.27	59.01	59.39	59.39	423,400
Mar 23, 2022	60.37	61.37	59.36	59.50	59.50	402,800
Mar 22, 2022	58.62	60.51	58.58	60.37	60.37	550,600
Mar 21, 2022	60.58	61.05	57.50	58.62	58.62	970,600
Mar 18, 2022	60.69	62.45	60.00	61.05	61.05	1,535,200
Mar 17, 2022	59.86	60.60	59.21	60.38	60.38	1,032,900
Mar 16, 2022	58.43	59.80	57.72	59.73	59.73	802,000
Mar 15, 2022	57.91	58.60	55.50	58.37	58.37	530,500
Mar 14, 2022	58.80	59.29	56.42	56.93	56.93	985,500
Mar 11, 2022	56.73	58.96	56.49	58.64	58.64	759,200
Mar 10, 2022	54.95	56.90	54.00	56.73	56.73	774,400
Mar 09, 2022	54.50	58.19	54.40	57.14	57.14	1,056,000
Mar 08, 2022	52.88	56.19	52.36	53.94	53.94	989,500
Mar 07, 2022	54.85	55.01	52.09	53.23	53.23	1,107,800
Mar 04, 2022	55.52	56.62	53.95	55.09	55.09	891,300
Mar 03, 2022	56.80	57.53	54.62	55.99	55.99	836,600
Mar 02, 2022	56.98	59.88	56.27	57.05	57.05	744,600
Mar 01, 2022	55.00	58.88	53.00	56.50	56.50	1,239,900
Feb 28, 2022	55.02	55.63	53.70	55.48	55.48	1,066,800
Feb 25, 2022	54.24	55.47	53.96	55.28	55.28	713,300
Feb 24, 2022	51.42	53.69	50.85	53.57	53.57	1,509,100
Feb 23, 2022	54.76	55.16	52.72	53.05	53.05	839,100
Feb 22, 2022	54.75	56.34	54.36	54.62	54.62	994,000
Feb 18, 2022	56.80	57.75	55.30	56.63	56.63	1,517,600
Feb 17, 2022	55.14	58.22	55.14	57.49	57.49	1,221,000
Feb 16, 2022	56.64	57.08	55.16	55.81	55.81	1,059,900
Feb 15, 2022	53.30	56.59	53.30	56.00	56.00	1,252,400
Feb 14, 2022	53.29	54.75	52.45	53.00	53.00	1,253,200
Feb 11, 2022	51.42	53.31	50.69	53.01	53.01	1,192,600
Feb 10, 2022	51.38	53.24	50.62	51.67	51.67	962,800
Feb 09, 2022	51.21	52.92	51.03	52.55	52.55	1,069,400
Feb 08, 2022	50.48	51.26	49.03	51.12	51.12	571,500
Feb 07, 2022	48.55	51.38	48.55	50.97	50.97	1,097,200
Feb 04, 2022	46.18	48.98	45.52	48.72	48.72	1,142,900
Feb 03, 2022	48.29	48.29	45.77	46.30	46.30	641,700
Feb 02, 2022	48.02	48.91	46.93	48.06	48.06	659,800
Feb 01, 2022	47.79	48.97	47.24	48.43	48.43	684,600
Jan 31, 2022	45.63	47.74	45.16	47.49	47.49	876,700
Jan 28, 2022	45.25	46.42	44.16	45.74	45.74	617,700
Jan 27, 2022	47.76	48.15	44.76	45.46	45.46	945,000
Jan 26, 2022	47.75	49.74	47.09	47.73	47.73	1,407,000
Jan 25, 2022	44.01	47.34	43.60	46.64	46.64	1,491,800
Jan 24, 2022	42.19	44.60	40.61	44.34	44.34	1,661,600
Jan 21, 2022	38.64	44.06	38.51	42.66	42.66	2,713,600
Jan 20, 2022	39.00	40.35	38.58	38.87	38.87	747,100
Jan 19, 2022	40.31	40.78	38.69	38.74	38.74	721,800
Jan 18, 2022	42.05	43.49	40.31	40.34	40.34	783,200
Jan 14, 2022	40.93	43.21	40.16	43.07	43.07	749,000
Jan 13, 2022	39.72	42.35	39.24	40.97	40.97	1,142,500
Jan 12, 2022	40.38	41.27	39.17	39.72	39.72	808,700
Jan 11, 2022	40.45	41.38	39.91	40.38	40.38	974,700
Jan 10, 2022	41.02	42.40	39.50	41.00	41.00	1,980,100
Jan 07, 2022	46.00	46.00	42.65	43.03	43.03	2,863,600
Jan 06, 2022	45.35	46.74	44.64	45.36	45.36	2,262,500
Jan 05, 2022	45.91	47.76	44.19	45.33	45.33	7,190,900
Jan 04, 2022	47.07	47.99	42.52	44.68	44.68	4,054,900
Jan 03, 2022	52.42	52.68	50.79	52.02	52.02	552,500
Dec 31, 2021	52.25	54.47	52.21	52.34	52.34	571,100
Dec 30, 2021	50.99	54.17	50.31	52.13	52.13	550,200
Dec 29, 2021	52.88	52.91	51.04	51.76	51.76	461,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Intra-Cellular Therapies, Inc. (ITCI)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)