Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.79	18.90	18.70	18.81	18.81	-0.84%	2,049,800
Jul 31, 2025	19.04	19.09	18.92	18.97	18.97	-0.05%	1,726,513
Jul 30, 2025	18.86	19.02	18.82	18.98	18.98	0.42%	1,599,829
Jul 29, 2025	18.66	18.98	18.66	18.90	18.90	1.18%	2,297,003
Jul 28, 2025	18.74	18.84	18.58	18.68	18.68	0.05%	1,648,085
Jul 25, 2025	18.69	18.72	18.56	18.67	18.67	-0.37%	1,286,059
Jul 24, 2025	18.67	18.74	18.45	18.74	18.74	1.30%	2,024,429
Jul 23, 2025	18.65	18.67	18.38	18.50	18.50	0.82%	2,884,728
Jul 22, 2025	17.86	18.73	17.84	18.35	18.35	2.74%	5,615,901
Jul 21, 2025	17.95	17.95	17.77	17.86	17.86	-0.22%	1,559,630
Jul 18, 2025	17.97	18.07	17.87	17.90	17.90	-0.17%	1,328,236
Jul 17, 2025	17.89	18.01	17.84	17.93	17.93	0.39%	1,069,143
Jul 16, 2025	17.75	17.88	17.73	17.86	17.86	0.73%	1,079,753
Jul 15, 2025	17.90	17.95	17.71	17.73	17.73	-1.55%	1,576,976
Jul 14, 2025	17.88	18.01	17.80	18.01	18.01	0.11%	1,289,908
Jul 11, 2025	18.00	18.02	17.83	17.99	17.99	-0.06%	1,169,185
Jul 10, 2025	18.22	18.26	17.96	18.00	18.00	-0.72%	1,459,052
Jul 9, 2025	18.30	18.36	18.11	18.13	18.13	-0.77%	1,952,698
Jul 8, 2025	18.20	18.27	18.17	18.27	18.27	0.38%	1,698,305
Jul 7, 2025	17.91	18.20	17.86	18.20	18.20	0.89%	1,194,618
Jul 4, 2025	18.20	18.27	18.00	18.04	18.04	-0.61%	1,107,813
Jul 3, 2025	17.99	18.15	17.88	18.15	18.15	1.23%	1,416,436
Jul 2, 2025	18.14	18.16	17.88	17.93	17.93	-0.72%	1,426,235
Jul 1, 2025	18.27	18.34	18.06	18.06	18.06	-0.99%	1,567,366
Jun 30, 2025	18.24	18.25	18.11	18.24	18.24	0.61%	1,699,300
Jun 27, 2025	18.04	18.14	17.86	18.13	18.13	0.78%	1,604,209
Jun 26, 2025	17.93	18.06	17.93	17.99	17.99	0.50%	1,822,905
Jun 25, 2025	17.95	18.00	17.84	17.90	17.90	-	1,214,104
Jun 24, 2025	17.83	17.94	17.80	17.90	17.90	1.24%	2,263,121
Jun 23, 2025	18.04	18.10	17.68	17.68	17.68	-6.26%	3,141,383
Jun 20, 2025	18.68	18.93	18.68	18.86	18.10	1.23%	5,843,574
Jun 19, 2025	18.58	18.77	18.56	18.63	17.89	-0.27%	3,613,728
Jun 18, 2025	18.68	18.83	18.65	18.68	17.94	0.11%	2,411,755
Jun 17, 2025	18.61	18.70	18.42	18.66	17.92	-0.53%	2,983,167
Jun 16, 2025	18.70	18.81	18.68	18.76	18.01	0.48%	2,078,595
Jun 13, 2025	18.51	18.67	18.43	18.67	17.93	-0.64%	2,403,529
Jun 12, 2025	18.83	18.83	18.61	18.79	18.04	-0.32%	2,553,379
Jun 11, 2025	18.99	19.02	18.81	18.85	18.10	-0.05%	2,315,476
Jun 10, 2025	19.08	19.09	18.83	18.86	18.11	-1.00%	2,752,230
Jun 9, 2025	19.09	19.20	19.02	19.05	18.29	-0.21%	1,881,860
Jun 6, 2025	18.98	19.13	18.89	19.09	18.33	0.69%	1,579,777
Jun 5, 2025	18.86	19.00	18.81	18.96	18.21	0.58%	1,632,020
Jun 4, 2025	18.92	19.00	18.83	18.85	18.10	-	1,907,284
Jun 3, 2025	18.90	18.99	18.72	18.85	18.10	-1.46%	3,434,218
Jun 2, 2025	19.11	19.23	18.97	19.13	18.36	0.10%	1,580,149
May 30, 2025	19.05	19.25	19.02	19.11	18.35	0.53%	3,848,619
May 29, 2025	19.11	19.14	18.99	19.01	18.25	-0.26%	1,161,800
May 28, 2025	19.08	19.14	19.02	19.06	18.30	-0.10%	1,486,374
May 27, 2025	19.08	19.18	19.05	19.08	18.32	0.16%	1,844,655
May 26, 2025	18.86	19.05	18.82	19.05	18.29	1.87%	2,514,126