Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.33	0.30	0.32	-	-7.35%	166,670
Jul 31, 2025	0.37	0.38	0.33	0.34	-	-10.53%	371,967
Jul 30, 2025	0.37	0.38	0.36	0.38	-	5.56%	70,747
Jul 29, 2025	0.37	0.38	0.36	0.36	-	-1.37%	196,560
Jul 28, 2025	0.38	0.38	0.37	0.37	-	1.39%	740
Jul 25, 2025	0.38	0.38	0.36	0.36	-	-6.49%	160,441
Jul 24, 2025	0.37	0.39	0.36	0.39	-	5.48%	475,756
Jul 23, 2025	0.36	0.37	0.35	0.37	-	4.29%	40,868
Jul 22, 2025	0.39	0.39	0.35	0.35	-	-10.26%	392,235
Jul 21, 2025	0.39	0.39	0.38	0.39	-	1.30%	150,681
Jul 18, 2025	0.39	0.39	0.38	0.39	-	-2.53%	97,514
Jul 17, 2025	0.40	0.40	0.39	0.40	-	-1.25%	32,553
Jul 16, 2025	0.40	0.41	0.39	0.40	-	2.56%	247,315
Jul 15, 2025	0.40	0.41	0.38	0.39	-	-3.70%	238,984
Jul 14, 2025	0.38	0.41	0.37	0.41	-	6.58%	414,601
Jul 11, 2025	0.38	0.39	0.37	0.38	-	2.70%	368,712
Jul 10, 2025	0.39	0.39	0.37	0.37	-	-1.33%	28,599
Jul 9, 2025	0.41	0.41	0.36	0.38	-	-6.25%	649,096
Jul 8, 2025	0.40	0.42	0.36	0.40	-	2.56%	532,877
Jul 7, 2025	0.42	0.45	0.39	0.39	-	-3.70%	965,920
Jul 4, 2025	0.40	0.42	0.40	0.41	-	3.85%	41,492
Jul 3, 2025	0.40	0.42	0.39	0.39	-	-2.50%	416,270
Jul 2, 2025	0.41	0.42	0.40	0.40	-	-4.76%	282,234
Jul 1, 2025	0.42	0.42	0.40	0.42	-	-	241,666
Jun 30, 2025	0.42	0.43	0.40	0.42	-	-4.55%	254,564
Jun 27, 2025	0.35	0.44	0.35	0.44	-	23.94%	894,741
Jun 26, 2025	0.33	0.36	0.33	0.36	-	7.58%	106,235
Jun 25, 2025	0.35	0.36	0.32	0.33	-	-5.71%	62,667
Jun 24, 2025	0.36	0.36	0.34	0.35	-	2.94%	479,936
Jun 23, 2025	0.38	0.38	0.34	0.34	-	-4.23%	624,605
Jun 20, 2025	0.35	0.39	0.35	0.36	-	1.43%	149,185
Jun 19, 2025	0.31	0.36	0.31	0.35	-	14.75%	503,622
Jun 18, 2025	0.30	0.32	0.27	0.31	-	1.67%	904,332
Jun 17, 2025	0.34	0.34	0.30	0.30	-	-9.09%	62,464
Jun 16, 2025	0.31	0.34	0.31	0.33	-	6.45%	365,341
Jun 13, 2025	0.32	0.34	0.31	0.31	-	-1.59%	137,720
Jun 12, 2025	0.31	0.32	0.29	0.32	-	6.78%	118,925
Jun 11, 2025	0.30	0.32	0.29	0.30	-	-6.35%	73,947
Jun 10, 2025	0.27	0.32	0.27	0.32	-	12.50%	197,098
Jun 6, 2025	0.28	0.29	0.27	0.28	-	-1.75%	31,968
Jun 5, 2025	0.29	0.29	0.28	0.29	-	-2.56%	36,747
Jun 4, 2025	0.30	0.30	0.29	0.29	-	0.86%	66,167
Jun 3, 2025	0.30	0.31	0.27	0.29	-	-3.33%	352,329
Jun 2, 2025	0.33	0.33	0.30	0.30	-	-7.69%	97,019
May 30, 2025	0.31	0.33	0.31	0.33	-	4.84%	46,328
May 29, 2025	0.33	0.33	0.29	0.31	-	-6.06%	117,290
May 28, 2025	0.32	0.36	0.31	0.33	-	10.00%	368,427
May 27, 2025	0.29	0.31	0.29	0.30	-	-1.64%	141,322
May 26, 2025	0.32	0.32	0.29	0.31	-	-4.69%	110,460
May 23, 2025	0.32	0.33	0.30	0.32	-	-	463,922