Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.84	34.84	34.84	34.84	34.84	-1.68%	184
Jul 31, 2025	35.74	35.87	35.44	35.44	35.44	-1.18%	1,044
Jul 30, 2025	35.86	35.86	35.86	35.86	35.86	-1.45%	195
Jul 29, 2025	36.51	36.51	36.39	36.39	36.39	-0.01%	715
Jul 28, 2025	36.61	36.61	36.39	36.39	36.39	-0.83%	260
Jul 25, 2025	36.59	36.74	36.59	36.70	36.70	0.59%	1,894
Jul 24, 2025	36.47	36.48	36.42	36.48	36.48	-0.40%	590
Jul 23, 2025	36.35	36.63	36.35	36.63	36.63	0.85%	419
Jul 22, 2025	36.13	36.33	36.13	36.32	36.32	-0.54%	448
Jul 21, 2025	36.40	36.63	36.40	36.52	36.52	0.48%	1,315
Jul 18, 2025	36.45	36.45	36.34	36.34	36.34	0.16%	335
Jul 17, 2025	36.28	36.28	36.28	36.28	36.28	0.58%	387
Jul 16, 2025	36.07	36.07	36.07	36.07	36.07	0.44%	101
Jul 15, 2025	35.92	35.92	35.92	35.92	35.92	0.36%	117
Jul 14, 2025	35.69	35.86	35.69	35.79	35.79	1.13%	460
Jul 11, 2025	35.98	35.98	35.39	35.39	35.39	-1.81%	501
Jul 10, 2025	36.34	36.46	36.04	36.04	36.04	-2.59%	593
Jul 9, 2025	37.00	37.00	37.00	37.00	37.00	0.04%	291
Jul 8, 2025	36.98	36.98	36.98	36.98	36.98	0.41%	407
Jul 7, 2025	36.83	36.83	36.83	36.83	36.83	-1.31%	461
Jul 3, 2025	36.50	37.32	36.50	37.32	37.32	2.75%	493
Jul 2, 2025	36.30	36.32	36.30	36.32	36.32	-0.03%	307
Jul 1, 2025	36.30	36.33	36.30	36.33	36.33	-1.33%	1,322
Jun 30, 2025	36.82	36.82	36.82	36.82	36.82	0.85%	71
Jun 27, 2025	36.54	36.54	36.51	36.51	36.51	0.15%	1,176
Jun 26, 2025	36.19	36.52	36.19	36.46	36.46	0.68%	1,952
Jun 25, 2025	36.21	36.21	36.21	36.21	36.21	0.11%	96
Jun 24, 2025	36.19	36.19	36.17	36.17	36.17	1.26%	277
Jun 23, 2025	35.72	35.72	35.72	35.72	35.72	1.65%	339
Jun 20, 2025	35.53	35.53	35.14	35.14	35.14	-1.80%	253
Jun 18, 2025	35.91	35.91	35.79	35.79	35.75	0.04%	648
Jun 17, 2025	35.77	35.77	35.77	35.77	35.74	-0.75%	144
Jun 16, 2025	36.01	36.04	36.01	36.04	36.01	2.18%	573
Jun 13, 2025	35.38	35.38	35.27	35.27	35.24	-2.16%	293
Jun 12, 2025	36.05	36.05	36.05	36.05	36.02	0.46%	89
Jun 11, 2025	36.19	36.19	35.89	35.89	35.85	-0.15%	110
Jun 10, 2025	35.94	36.02	35.94	35.94	35.91	-	592
Jun 9, 2025	35.94	35.94	35.94	35.94	35.91	0.08%	64
Jun 6, 2025	35.89	35.91	35.89	35.91	35.88	0.45%	662
Jun 5, 2025	35.53	35.75	35.53	35.75	35.72	0.48%	475
Jun 4, 2025	35.71	35.72	35.58	35.58	35.55	0.45%	479
Jun 3, 2025	35.42	35.42	35.42	35.42	35.39	0.45%	159
Jun 2, 2025	35.26	35.26	35.26	35.26	35.23	1.32%	62
May 30, 2025	34.80	34.80	34.80	34.80	34.77	0.99%	73
May 29, 2025	34.80	34.80	34.26	34.46	34.43	-1.01%	3,301
May 28, 2025	34.81	34.81	34.81	34.81	34.78	-2.22%	89
May 27, 2025	35.60	35.60	35.60	35.60	35.57	1.14%	22
May 23, 2025	35.06	35.20	35.06	35.20	35.17	0.44%	159
May 22, 2025	35.05	35.05	35.05	35.05	35.01	0.68%	121
May 21, 2025	34.81	34.81	34.81	34.81	34.78	-1.42%	8