ITCI - Intra-Cellular Therapies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20199.8310.369.8210.2010.20601,788
Dec 05, 201910.1910.199.659.819.81835,200
Dec 04, 20199.9010.059.549.989.98671,900
Dec 03, 20199.719.849.449.719.71578,700
Dec 02, 20199.8410.109.589.799.79876,600
Nov 29, 20199.7510.049.619.719.71326,300
Nov 27, 20199.7410.379.609.839.831,481,200
Nov 26, 20199.269.739.239.739.73651,000
Nov 25, 201910.1010.168.909.229.221,471,300
Nov 22, 20199.5810.449.589.989.981,486,700
Nov 21, 20199.029.568.759.489.481,237,100
Nov 20, 20198.999.188.938.998.991,033,300
Nov 19, 20198.679.228.679.009.001,043,500
Nov 18, 20199.019.068.578.658.65605,700
Nov 15, 20198.919.068.789.029.02331,800
Nov 14, 20198.919.058.518.848.84574,700
Nov 13, 20199.139.318.938.968.96420,900
Nov 12, 20199.319.439.109.179.17444,300
Nov 11, 20199.509.579.149.309.30573,000
Nov 08, 20199.319.659.189.579.57395,300
Nov 07, 201910.0110.129.349.369.36525,400
Nov 06, 20199.9110.209.699.929.92832,700
Nov 05, 20199.8110.059.289.919.91909,200
Nov 04, 20199.839.949.549.619.611,019,400
Nov 01, 20199.309.819.259.759.75711,200
Oct 31, 20199.129.319.129.259.25623,300
Oct 30, 20199.039.198.999.159.15610,900
Oct 29, 20198.889.048.809.019.01398,900
Oct 28, 20198.768.918.578.848.84498,500
Oct 25, 20198.518.948.448.728.72608,400
Oct 24, 20198.488.718.278.568.56568,300
Oct 23, 20198.528.608.458.518.51552,000
Oct 22, 20198.398.608.328.568.56683,600
Oct 21, 20198.278.388.118.378.37700,000
Oct 18, 20198.508.558.198.288.28612,900
Oct 17, 20198.468.598.378.508.50409,900
Oct 16, 20198.258.458.048.408.40700,900
Oct 15, 20197.828.297.808.238.23930,900
Oct 14, 20197.757.877.637.787.78492,900
Oct 11, 20198.018.127.757.767.76607,200
Oct 10, 20197.827.987.787.937.93521,600
Oct 09, 20197.968.027.707.827.82516,300
Oct 08, 20197.948.167.817.887.88768,400
Oct 07, 20198.128.417.958.008.00791,000
Oct 04, 20198.018.187.728.168.161,221,500
Oct 03, 20197.848.117.548.038.031,547,200
Oct 02, 20197.197.977.087.867.861,159,100
Oct 01, 20197.457.616.757.267.261,250,500
Sep 30, 20197.597.667.287.477.471,000,700
Sep 27, 20197.787.957.487.507.50735,100
Sep 26, 20198.048.087.567.747.741,367,800
Sep 25, 20197.998.317.808.068.06956,700
Sep 24, 20198.398.487.808.048.041,296,300
Sep 23, 20198.558.858.358.398.391,357,500
Sep 20, 20198.768.808.288.548.541,930,300
Sep 19, 20199.139.138.628.748.74875,200
Sep 18, 20199.149.238.759.149.141,169,600
Sep 17, 20199.769.829.129.159.151,157,800
Sep 16, 20199.7610.459.669.789.78937,500
Sep 13, 201910.1710.249.569.949.941,102,800
Sep 12, 201910.4810.9310.2610.4610.461,557,000
Sep 11, 201910.2910.489.9410.1910.19874,000
Sep 10, 20199.0711.008.4410.4010.403,711,100
Sep 09, 20199.6710.409.5110.3310.33815,000
Sep 06, 20199.549.709.459.609.60445,400
Sep 05, 20199.449.979.269.549.54995,300
Sep 04, 20198.589.228.509.219.21796,100
Sep 03, 20198.488.638.398.488.48502,300
Aug 30, 20198.608.688.238.568.56797,200
Aug 29, 20198.638.798.478.598.59324,700
Aug 28, 20198.308.768.258.558.55553,300
Aug 27, 20198.798.808.348.358.35387,800
Aug 26, 20198.608.778.408.738.73340,800
Aug 23, 20198.648.768.478.498.49505,900
Aug 22, 20198.958.998.668.678.67293,700
Aug 21, 20199.039.148.898.908.90351,900
Aug 20, 20199.099.198.728.968.96460,000
Aug 19, 20199.259.308.879.089.08785,300
Aug 16, 20199.089.419.009.109.10579,800
Aug 15, 20199.039.278.839.039.03491,000
Aug 14, 20199.099.268.908.998.99715,200
Aug 13, 20199.129.509.129.259.25471,000
Aug 12, 20199.369.519.059.169.16666,800
Aug 09, 20199.339.348.869.239.23763,200
Aug 08, 20199.079.798.879.369.36892,400
Aug 07, 20198.549.218.449.039.03927,900
Aug 06, 20198.949.078.228.648.641,116,700
Aug 05, 20198.208.957.828.858.851,339,000
Aug 02, 20198.278.448.008.168.16531,300
Aug 01, 20198.398.598.118.278.27627,100
Jul 31, 20198.538.808.278.358.35921,800
Jul 30, 20198.058.587.958.528.52754,700
Jul 29, 20198.368.407.818.128.12920,600
Jul 26, 20197.968.467.708.378.37988,600
Jul 25, 20198.018.267.857.947.941,376,200
Jul 24, 20199.079.127.418.178.175,910,800
Jul 23, 201911.9011.997.918.198.1910,018,000
Jul 22, 201911.9212.0211.3111.9811.98872,200
Jul 19, 201911.7712.4811.7411.8211.82962,100
Jul 18, 201911.6612.0311.4811.7811.78680,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...