UK markets closed

Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.34-2.39 (-3.29%)
At close: 04:00PM EDT
70.34 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202473.7773.7770.0170.3470.341,206,378
01 May 202471.6173.6871.6172.7372.73714,800
30 Apr 202472.4572.8271.3871.8171.81840,700
29 Apr 202473.5873.8271.9772.3072.30552,300
26 Apr 202472.2773.5271.6673.2673.26594,800
25 Apr 202472.4672.7871.3572.1372.13658,800
24 Apr 202473.7474.1272.4173.1273.12736,500
23 Apr 202475.0676.8973.6974.0174.01826,600
22 Apr 202473.6875.1472.0274.5474.541,927,900
19 Apr 202472.3174.5670.9372.3772.372,189,200
18 Apr 202474.4075.0771.2172.0072.004,711,000
17 Apr 202479.0083.2576.5076.6976.692,862,200
16 Apr 202475.2984.8975.0079.8479.847,381,400
15 Apr 202465.7166.0564.1564.7664.76503,300
12 Apr 202468.0468.6764.8465.8865.88586,900
11 Apr 202467.8968.6866.5367.9767.97431,100
10 Apr 202467.1268.1266.5367.2867.28541,600
09 Apr 202468.0769.0167.9068.6268.62493,200
08 Apr 202468.7468.9067.3267.7067.70376,900
05 Apr 202467.2969.5067.0268.4468.44702,100
04 Apr 202468.4969.3366.6167.2167.21661,500
03 Apr 202466.2868.7365.9967.3267.32586,300
02 Apr 202466.9467.5565.9366.6766.67502,800
01 Apr 202469.2069.3667.7368.2768.27367,900
28 Mar 202469.7870.0068.1469.2069.20878,600
27 Mar 202467.9469.7567.5069.7269.72428,600
26 Mar 202468.8869.2767.1367.3367.33303,700
25 Mar 202469.5970.0767.8267.9767.97639,300
22 Mar 202468.7469.9068.7469.0269.02821,200
21 Mar 202467.7869.2767.3868.3868.38631,600
20 Mar 202465.5067.4164.9567.2167.21978,900
19 Mar 202463.9166.6763.8765.4565.45519,100
18 Mar 202464.9765.9864.7565.3765.37488,600
15 Mar 202464.4665.0963.9264.7864.781,070,700
14 Mar 202464.9665.1063.3064.5764.57610,700
13 Mar 202464.2665.7464.0465.2165.21594,800
12 Mar 202465.0365.3664.2064.3764.37685,300
11 Mar 202467.3267.5964.5065.4365.43696,300
08 Mar 202467.4069.0766.8467.4867.48608,900
07 Mar 202466.4367.1565.6966.7266.72581,500
06 Mar 202467.4067.9665.9666.0366.03482,100
05 Mar 202466.8967.5365.1266.6266.62881,500
04 Mar 202471.8371.9467.1667.2367.23853,100
01 Mar 202469.9372.3169.7571.4971.49728,500
29 Feb 202471.5671.7569.1369.5269.52519,600
28 Feb 202472.6572.9970.9371.1371.13405,700
27 Feb 202472.3873.4471.6572.9072.90642,000
26 Feb 202469.8871.6167.5371.5671.561,083,000
23 Feb 202471.4471.4468.1370.1670.161,151,600
22 Feb 202470.3573.0462.7871.9371.932,012,400
21 Feb 202473.3074.1472.1673.2873.28752,800
20 Feb 202475.0575.6573.0973.7073.70697,300
16 Feb 202474.6176.1173.5475.6575.65861,300
15 Feb 202472.7575.4072.0074.8974.891,221,000
14 Feb 202471.2672.2171.0471.9971.99611,700
13 Feb 202470.8071.2869.3570.4070.40858,700
12 Feb 202473.3973.8172.0272.7372.73803,800
09 Feb 202471.3773.3970.9572.7772.77729,300
08 Feb 202469.2272.2968.6671.6071.601,009,900
07 Feb 202470.2070.5968.3568.5768.571,174,900
06 Feb 202469.0270.3068.5670.0970.09763,600
05 Feb 202466.4669.3166.2269.0069.00637,600
02 Feb 202467.3868.0965.9967.2567.25549,400
01 Feb 202467.7668.7467.3368.1968.19669,500
31 Jan 202468.4969.3367.2667.3467.34704,700
30 Jan 202469.6669.6667.0068.3968.39678,100
29 Jan 202467.2370.1566.8569.8669.86671,000
26 Jan 202467.5368.4967.3567.3767.371,019,600
25 Jan 202467.2067.4066.4166.9866.98986,900
24 Jan 202467.1467.1865.6566.0966.09786,000
23 Jan 202467.9267.9466.2966.4666.46592,000
22 Jan 202466.3967.7266.2567.3267.32689,300
19 Jan 202465.3965.8464.3865.4565.452,102,700
18 Jan 202466.2766.2764.7565.1465.14756,300
17 Jan 202466.6567.2165.3665.9565.95614,600
16 Jan 202466.1267.9365.5267.4767.471,044,000
12 Jan 202468.9369.1465.8766.3666.36795,100
11 Jan 202466.8568.0165.7268.0168.01963,200
10 Jan 202471.0071.1167.3067.5867.58873,200
09 Jan 202470.8871.3569.9370.7570.75598,500
08 Jan 202467.9971.7167.6871.6671.66713,200
05 Jan 202468.3170.7767.7668.5068.50739,200
04 Jan 202469.6269.9768.7969.0469.04645,200
03 Jan 202471.5071.6369.0369.4569.45946,000
02 Jan 202470.6972.3369.4370.4970.49847,700
29 Dec 202371.7472.1870.8171.6271.62630,700
28 Dec 202373.6574.1771.4671.9971.99794,600
27 Dec 202371.7673.9071.3073.6573.65696,400
26 Dec 202370.7971.3669.8971.2871.28657,600
22 Dec 202368.5071.7868.5070.3570.351,346,500
21 Dec 202365.3766.8665.3766.6966.69668,000
20 Dec 202365.1066.4564.0565.2865.281,077,700
19 Dec 202365.7667.2765.4065.5265.52841,200
18 Dec 202365.4065.8264.0165.2665.26523,300
15 Dec 202365.8166.7064.6465.4465.441,167,600
14 Dec 202366.4767.9964.6165.3265.321,293,800
13 Dec 202364.2366.6363.6966.3466.341,343,300
12 Dec 202359.8964.4658.9264.4064.401,709,200
11 Dec 202361.7761.7759.0559.8959.89786,900
08 Dec 202361.0461.7459.7760.2960.29731,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...