Advertisement
U.S. markets close in 2 hours 47 minutes

Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
68.66-1.06 (-1.52%)
As of 01:13PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202469.7870.0068.1468.6668.66364,154
Mar 27, 202467.9469.7567.5069.7269.72428,600
Mar 26, 202468.8869.2767.1367.3367.33303,700
Mar 25, 202469.5970.0767.8267.9767.97639,300
Mar 22, 202468.7469.9068.7469.0269.02821,200
Mar 21, 202467.7869.2767.3868.3868.38631,600
Mar 20, 202465.5067.4164.9567.2167.21978,900
Mar 19, 202463.9166.6763.8765.4565.45519,100
Mar 18, 202464.9765.9864.7565.3765.37488,600
Mar 15, 202464.4665.0963.9264.7864.781,070,700
Mar 14, 202464.9665.1063.3064.5764.57610,700
Mar 13, 202464.2665.7464.0465.2165.21594,800
Mar 12, 202465.0365.3664.2064.3764.37685,300
Mar 11, 202467.3267.5964.5065.4365.43696,300
Mar 08, 202467.4069.0766.8467.4867.48608,900
Mar 07, 202466.4367.1565.6966.7266.72581,500
Mar 06, 202467.4067.9665.9666.0366.03482,100
Mar 05, 202466.8967.5365.1266.6266.62881,500
Mar 04, 202471.8371.9467.1667.2367.23853,100
Mar 01, 202469.9372.3169.7571.4971.49728,500
Feb 29, 202471.5671.7569.1369.5269.52519,600
Feb 28, 202472.6572.9970.9371.1371.13405,700
Feb 27, 202472.3873.4471.6572.9072.90642,000
Feb 26, 202469.8871.6167.5371.5671.561,083,000
Feb 23, 202471.4471.4468.1370.1670.161,151,600
Feb 22, 202470.3573.0462.7871.9371.932,012,400
Feb 21, 202473.3074.1472.1673.2873.28752,800
Feb 20, 202475.0575.6573.0973.7073.70697,300
Feb 16, 202474.6176.1173.5475.6575.65861,300
Feb 15, 202472.7575.4072.0074.8974.891,221,000
Feb 14, 202471.2672.2171.0471.9971.99611,700
Feb 13, 202470.8071.2869.3570.4070.40858,700
Feb 12, 202473.3973.8172.0272.7372.73803,800
Feb 09, 202471.3773.3970.9572.7772.77729,300
Feb 08, 202469.2272.2968.6671.6071.601,009,900
Feb 07, 202470.2070.5968.3568.5768.571,174,900
Feb 06, 202469.0270.3068.5670.0970.09763,600
Feb 05, 202466.4669.3166.2269.0069.00637,600
Feb 02, 202467.3868.0965.9967.2567.25549,400
Feb 01, 202467.7668.7467.3368.1968.19669,500
Jan 31, 202468.4969.3367.2667.3467.34704,700
Jan 30, 202469.6669.6667.0068.3968.39678,100
Jan 29, 202467.2370.1566.8569.8669.86671,000
Jan 26, 202467.5368.4967.3567.3767.371,019,600
Jan 25, 202467.2067.4066.4166.9866.98986,900
Jan 24, 202467.1467.1865.6566.0966.09786,000
Jan 23, 202467.9267.9466.2966.4666.46592,000
Jan 22, 202466.3967.7266.2567.3267.32689,300
Jan 19, 202465.3965.8464.3865.4565.452,102,700
Jan 18, 202466.2766.2764.7565.1465.14756,300
Jan 17, 202466.6567.2165.3665.9565.95614,600
Jan 16, 202466.1267.9365.5267.4767.471,044,000
Jan 12, 202468.9369.1465.8766.3666.36795,100
Jan 11, 202466.8568.0165.7268.0168.01963,200
Jan 10, 202471.0071.1167.3067.5867.58873,200
Jan 09, 202470.8871.3569.9370.7570.75598,500
Jan 08, 202467.9971.7167.6871.6671.66713,200
Jan 05, 202468.3170.7767.7668.5068.50739,200
Jan 04, 202469.6269.9768.7969.0469.04645,200
Jan 03, 202471.5071.6369.0369.4569.45946,000
Jan 02, 202470.6972.3369.4370.4970.49847,700
Dec 29, 202371.7472.1870.8171.6271.62630,700
Dec 28, 202373.6574.1771.4671.9971.99794,600
Dec 27, 202371.7673.9071.3073.6573.65696,400
Dec 26, 202370.7971.3669.8971.2871.28657,600
Dec 22, 202368.5071.7868.5070.3570.351,346,500
Dec 21, 202365.3766.8665.3766.6966.69668,000
Dec 20, 202365.1066.4564.0565.2865.281,077,700
Dec 19, 202365.7667.2765.4065.5265.52841,200
Dec 18, 202365.4065.8264.0165.2665.26523,300
Dec 15, 202365.8166.7064.6465.4465.441,167,600
Dec 14, 202366.4767.9964.6165.3265.321,293,800
Dec 13, 202364.2366.6363.6966.3466.341,343,300
Dec 12, 202359.8964.4658.9264.4064.401,709,200
Dec 11, 202361.7761.7759.0559.8959.89786,900
Dec 08, 202361.0461.7459.7760.2960.29731,000
Dec 07, 202361.4862.0060.4560.9460.94730,600
Dec 06, 202363.1163.1160.6461.4561.451,032,500
Dec 05, 202361.2763.3860.6062.8362.83773,900
Dec 04, 202363.0063.9361.2061.4661.46886,600
Dec 01, 202361.3763.0159.7962.8462.841,001,500
Nov 30, 202359.6361.4159.3761.3761.37791,900
Nov 29, 202359.8160.5458.7859.4359.43813,100
Nov 28, 202359.6560.0658.8659.0759.07751,400
Nov 27, 202358.8959.6158.1459.6059.60730,900
Nov 24, 202359.0460.3158.9659.4259.42302,300
Nov 22, 202359.7160.2558.3459.2659.26666,300
Nov 21, 202358.2059.4857.6758.5358.53768,600
Nov 20, 202357.3359.1656.8358.5658.56723,300
Nov 17, 202355.5657.3354.1757.1957.19761,400
Nov 16, 202356.7356.7354.7655.0255.02944,600
Nov 15, 202356.2257.7756.2256.6956.69626,500
Nov 14, 202356.0056.8555.5156.7056.70615,800
Nov 13, 202353.3554.9352.8854.3754.37440,400
Nov 10, 202353.8854.2252.9053.4653.46933,800
Nov 09, 202355.2855.3553.1753.5253.52809,400
Nov 08, 202356.6056.6054.6655.1455.14600,800
Nov 07, 202355.6456.5754.5056.2456.24894,700
Nov 06, 202354.9056.7654.5956.0156.011,159,200
Nov 03, 202353.2755.6753.2754.9954.991,176,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...