Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	15.59	15.59	15.36	15.43	15.43	-0.39%	99,738
Aug 11, 2025	15.36	15.51	15.34	15.49	15.49	-0.06%	239,135
Aug 8, 2025	15.55	15.60	15.50	15.50	15.50	0.06%	182,479
Aug 7, 2025	15.80	15.80	15.48	15.49	15.49	-0.96%	36,635
Aug 6, 2025	15.59	15.65	15.56	15.64	15.64	0.90%	65,912
Aug 5, 2025	15.42	15.55	15.42	15.50	15.50	0.85%	84,542
Aug 4, 2025	15.35	15.60	15.30	15.37	15.37	-	64,845
Aug 1, 2025	15.50	15.50	15.37	15.37	15.37	-1.60%	283,832
Jul 31, 2025	15.67	15.67	15.55	15.62	15.62	-1.33%	71,054
Jul 30, 2025	15.61	15.84	15.61	15.83	15.83	1.60%	37,851
Jul 29, 2025	15.59	15.59	15.52	15.58	15.58	-1.20%	51,578
Jul 28, 2025	15.78	15.80	15.72	15.77	15.77	0.45%	72,439
Jul 25, 2025	15.79	15.80	15.70	15.70	15.70	-0.63%	56,161
Jul 24, 2025	15.87	15.88	15.75	15.80	15.80	-0.44%	36,392
Jul 23, 2025	15.81	15.87	15.80	15.87	15.87	1.67%	85,770
Jul 22, 2025	15.60	15.66	15.60	15.61	15.61	0.13%	214,292
Jul 21, 2025	15.60	15.60	15.55	15.59	15.59	0.06%	53,590
Jul 18, 2025	15.60	15.60	15.51	15.58	15.58	0.52%	39,991
Jul 17, 2025	15.46	15.53	15.46	15.50	15.50	0.19%	40,325
Jul 16, 2025	15.59	15.59	15.41	15.47	15.47	-0.83%	50,931
Jul 15, 2025	15.62	15.63	15.57	15.60	15.60	0.97%	115,155
Jul 14, 2025	15.55	15.55	15.41	15.45	15.45	-0.32%	38,747
Jul 11, 2025	15.50	15.54	15.47	15.50	15.50	0.39%	41,746
Jul 10, 2025	15.44	15.49	15.43	15.44	15.44	-	56,866
Jul 9, 2025	15.51	15.51	15.44	15.44	15.44	-0.39%	36,407
Jul 8, 2025	15.59	15.59	15.50	15.50	15.50	-0.70%	86,037
Jul 7, 2025	15.59	15.64	15.58	15.61	15.61	0.13%	25,657
Jul 4, 2025	15.65	15.68	15.56	15.59	15.59	-0.51%	36,981
Jul 3, 2025	15.63	15.67	15.62	15.67	15.67	-0.19%	36,758
Jul 2, 2025	15.59	15.70	15.59	15.70	15.70	0.96%	52,673
Jul 1, 2025	15.75	15.75	15.51	15.55	15.55	-0.96%	85,934
Jun 30, 2025	15.60	15.70	15.59	15.70	15.53	0.38%	32,475
Jun 27, 2025	15.60	15.87	15.60	15.64	15.47	0.26%	62,870
Jun 26, 2025	15.91	15.91	15.40	15.60	15.43	-2.07%	80,224
Jun 25, 2025	15.90	15.93	15.88	15.93	15.76	-0.62%	28,905
Jun 24, 2025	15.96	16.03	15.92	16.03	15.86	1.91%	64,563
Jun 23, 2025	15.74	15.74	15.66	15.73	15.56	0.25%	39,214
Jun 20, 2025	15.85	15.85	15.66	15.69	15.52	-0.06%	37,980
Jun 19, 2025	15.76	15.78	15.70	15.70	15.53	-0.06%	35,164
Jun 18, 2025	15.60	15.71	15.60	15.71	15.54	0.45%	48,371
Jun 17, 2025	15.66	15.98	15.59	15.64	15.47	-0.13%	51,669
Jun 16, 2025	15.66	15.70	15.62	15.66	15.49	0.32%	31,349
Jun 13, 2025	15.72	15.72	15.51	15.61	15.44	-0.83%	32,805
Jun 12, 2025	15.87	15.87	15.70	15.74	15.57	-0.76%	42,525
Jun 11, 2025	15.86	15.87	15.82	15.86	15.69	0.51%	23,972
Jun 10, 2025	16.00	16.00	15.66	15.78	15.61	0.77%	39,117
Jun 6, 2025	15.65	15.69	15.65	15.66	15.49	0.06%	43,921
Jun 5, 2025	15.72	15.72	15.63	15.65	15.48	-0.13%	29,106
Jun 4, 2025	15.64	15.67	15.63	15.67	15.50	0.19%	44,213
Jun 3, 2025	15.64	15.71	15.62	15.64	15.47	0.13%	30,075