AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
11.53
-0.08 (-0.69%)
Aug 1, 2025, 4:00 PM - Market closed
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.63 | 11.63 | 11.47 | 11.53 | 11.53 | -0.73% | 3,400 |
| Jul 31, 2025 | 11.64 | 11.64 | 11.62 | 11.62 | 11.62 | -0.33% | 211 |
| Jul 30, 2025 | 11.66 | 11.69 | 11.65 | 11.65 | 11.65 | -0.18% | 405 |
| Jul 29, 2025 | 11.70 | 11.70 | 11.67 | 11.68 | 11.68 | 0.04% | 3,584 |
| Jul 28, 2025 | 11.84 | 11.84 | 11.67 | 11.67 | 11.67 | -0.04% | 346 |
| Jul 25, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.13% | 119 |
| Jul 24, 2025 | 11.77 | 11.77 | 11.66 | 11.66 | 11.66 | -0.34% | 403 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | 1 |
| Jul 22, 2025 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | 0.04% | 1,005 |
| Jul 21, 2025 | 11.65 | 11.66 | 11.61 | 11.64 | 11.64 | -0.09% | 4,623 |
| Jul 18, 2025 | 11.67 | 11.67 | 11.63 | 11.65 | 11.65 | 0.39% | 450 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.22% | 4 |
| Jul 16, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.13% | 27 |
| Jul 15, 2025 | 11.73 | 11.73 | 11.56 | 11.56 | 11.56 | -0.16% | 188 |
| Jul 14, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.16% | 20 |
| Jul 11, 2025 | 11.63 | 11.63 | 11.56 | 11.56 | 11.56 | -0.94% | 593 |
| Jul 10, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.95% | 641 |
| Jul 9, 2025 | 11.63 | 11.63 | 11.56 | 11.56 | 11.56 | 0.02% | 507 |
| Jul 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.34% | 17 |
| Jul 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.14% | 35 |
| Jul 3, 2025 | 11.63 | 11.63 | 11.54 | 11.54 | 11.54 | 0.26% | 578 |
| Jul 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.26% | 162 |
| Jul 1, 2025 | 11.51 | 11.51 | 11.48 | 11.48 | 11.48 | 0.26% | 354 |
| Jun 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.39% | 259 |
| Jun 27, 2025 | 11.38 | 11.49 | 11.38 | 11.49 | 11.49 | 0.75% | 954 |
| Jun 26, 2025 | 11.22 | 11.41 | 11.22 | 11.41 | 11.41 | 0.26% | 259 |
| Jun 25, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -0.04% | 446 |
| Jun 24, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.18% | 11 |
| Jun 23, 2025 | 11.51 | 11.51 | 11.32 | 11.40 | 11.40 | 0.44% | 748 |
| Jun 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.13% | 24 |
| Jun 18, 2025 | 11.34 | 11.37 | 11.34 | 11.37 | 11.37 | 0.31% | 312 |
| Jun 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% | 25 |
| Jun 16, 2025 | 11.37 | 11.39 | 11.35 | 11.35 | 11.35 | 0.84% | 1,720 |
| Jun 13, 2025 | 11.30 | 11.32 | 11.26 | 11.26 | 11.26 | -0.66% | 1,115 |
| Jun 12, 2025 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | -0.35% | 164 |
| Jun 11, 2025 | 11.36 | 11.37 | 11.36 | 11.37 | 11.37 | 0.53% | 733 |
| Jun 10, 2025 | 11.29 | 11.36 | 11.29 | 11.31 | 11.31 | 0.40% | 3,124 |
| Jun 9, 2025 | 11.20 | 11.29 | 11.20 | 11.27 | 11.27 | 0.63% | 2,055 |
| Jun 6, 2025 | 11.22 | 11.24 | 11.20 | 11.20 | 11.20 | -0.10% | 2,690 |
| Jun 5, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.04% | 43 |
| Jun 4, 2025 | 11.22 | 11.25 | 11.21 | 11.21 | 11.21 | -0.09% | 304 |
| Jun 3, 2025 | 11.41 | 11.41 | 11.20 | 11.22 | 11.22 | 0.31% | 1,312 |
| Jun 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.04% | 151 |
| May 30, 2025 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | -0.10% | 466 |
| May 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.28% | 6 |
| May 28, 2025 | 11.44 | 11.44 | 11.19 | 11.23 | 11.23 | 0.11% | 2,092 |
| May 27, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.39% | 329 |
| May 23, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 0.32% | 392 |
| May 22, 2025 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 0.09% | 463 |
| May 21, 2025 | 11.18 | 11.18 | 11.13 | 11.13 | 11.13 | -0.58% | 1,621 |