Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.44	0.44	0.41	0.41	0.41	-4.65%	19,318
Aug 11, 2025	0.45	0.46	0.43	0.43	0.43	-4.44%	15,086
Aug 8, 2025	0.45	0.45	0.43	0.45	0.45	2.27%	17,435
Aug 7, 2025	0.45	0.45	0.44	0.44	0.44	1.15%	10,000
Aug 6, 2025	0.44	0.45	0.43	0.44	0.44	-2.25%	72,143
Aug 5, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	100,581
Aug 4, 2025	0.40	0.43	0.40	0.43	0.43	6.17%	85,721
Aug 1, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	73,350
Jul 31, 2025	0.43	0.43	0.42	0.42	0.42	1.22%	24,951
Jul 30, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	2,642
Jul 29, 2025	0.42	0.42	0.39	0.40	0.40	-2.44%	83,622
Jul 28, 2025	0.41	0.41	0.41	0.41	0.41	-	75,000
Jul 25, 2025	0.41	0.42	0.41	0.41	0.41	-	8,226
Jul 24, 2025	0.42	0.42	0.40	0.41	0.41	2.50%	70,186
Jul 23, 2025	0.42	0.42	0.39	0.40	0.40	-4.76%	83,222
Jul 22, 2025	0.39	0.42	0.39	0.42	0.42	5.00%	110,312
Jul 21, 2025	0.41	0.41	0.38	0.40	0.40	-1.23%	41,814
Jul 18, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	250,407
Jul 17, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	32,819
Jul 16, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	70,000
Jul 15, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	52,966
Jul 14, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	84,454
Jul 11, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	7,321
Jul 10, 2025	0.42	0.43	0.41	0.43	0.43	1.18%	31,381
Jul 9, 2025	0.41	0.43	0.41	0.43	0.43	6.25%	7,291
Jul 8, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	23,751
Jul 7, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	5,992
Jul 4, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	180,312
Jul 3, 2025	0.41	0.41	0.40	0.41	0.41	5.13%	15,084
Jul 2, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	65,586
Jul 1, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	111,585
Jun 30, 2025	0.40	0.42	0.40	0.40	0.40	-	177,986
Jun 27, 2025	0.48	0.48	0.40	0.40	0.40	-17.71%	253,475
Jun 26, 2025	0.41	0.51	0.41	0.48	0.48	14.29%	2,003,745
Jun 25, 2025	0.39	0.42	0.39	0.42	0.42	9.09%	59,205
Jun 24, 2025	0.40	0.40	0.38	0.39	0.39	1.32%	2,919
Jun 23, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	5,727
Jun 20, 2025	0.35	0.38	0.35	0.38	0.38	4.17%	35,817
Jun 19, 2025	0.36	0.37	0.36	0.36	0.36	-	9,414
Jun 18, 2025	0.41	0.41	0.36	0.36	0.36	-10.00%	172,483
Jun 17, 2025	0.40	0.41	0.37	0.40	0.40	-2.44%	72,424
Jun 16, 2025	0.43	0.43	0.40	0.41	0.41	2.50%	25,214
Jun 13, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	67,737
Jun 12, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	37,219
Jun 11, 2025	0.40	0.44	0.40	0.44	0.44	12.82%	60,783
Jun 10, 2025	0.42	0.42	0.36	0.39	0.39	-7.14%	154,975
Jun 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 5, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	4,500
Jun 4, 2025	0.42	0.42	0.41	0.42	0.42	-3.49%	16,933
Jun 3, 2025	0.45	0.46	0.42	0.43	0.43	-	92,215