Skip to main content
logo
Invesco NASDAQ 100 ETF (BMV:QQQM)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,310.00
-77.00 (-1.76%)
At close: Aug 1, 2025, 2:00 PM CST

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,330.004,330.004,310.004,310.00--1.76%162
Jul 31, 20254,500.004,500.004,387.004,387.00--0.16%90
Jul 30, 20254,400.004,405.004,385.004,393.86-0.42%47,213
Jul 29, 20254,380.974,380.974,375.484,375.48--0.13%1,016
Jul 28, 20254,380.974,380.974,380.974,380.97-1.13%1,000
Jul 25, 20254,312.224,332.004,312.224,332.00-0.69%22,728
Jul 23, 20254,330.004,330.004,300.104,302.29-0.05%12,345
Jul 22, 20254,330.004,330.004,300.004,300.00--1.05%76
Jul 21, 20254,345.474,345.474,345.474,345.47-0.58%29
Jul 18, 20254,323.004,323.584,320.434,320.43--0.23%2,026
Jul 17, 20254,330.184,330.184,330.184,330.18-1.29%3,010
Jul 16, 20254,318.004,318.004,275.004,275.00--0.98%34
Jul 15, 20254,318.004,318.004,317.474,317.47-1.52%7,054
Jul 11, 20254,252.794,252.794,252.794,252.79--0.17%2,008
Jul 10, 20254,264.004,264.004,257.304,260.03--0.12%2,036
Jul 9, 20254,265.004,265.004,265.004,265.00-0.74%10
Jul 7, 20254,240.004,243.174,230.004,233.56--0.48%2,091
Jul 2, 20254,249.004,254.004,249.004,254.00--0.32%146
Jun 30, 20254,252.104,267.534,248.014,267.53-0.47%2,534
Jun 27, 20254,238.014,247.744,236.544,247.74-0.26%3,096
Jun 26, 20254,244.004,244.004,236.544,236.54-0.82%4,412
Jun 25, 20254,212.864,212.864,202.014,202.01--203
Jun 24, 20254,213.004,213.004,202.004,202.00-0.48%552
Jun 23, 20254,160.004,182.004,160.004,182.00-0.46%554
Jun 20, 20254,163.004,163.004,163.004,163.00-0.10%88
Jun 18, 20254,159.004,159.004,159.004,159.00--0.32%6
Jun 11, 20254,172.504,172.504,172.504,172.50--0.08%42
Jun 9, 20254,175.664,175.664,175.664,175.66-0.14%291
Jun 6, 20254,182.004,182.004,169.734,169.73-0.04%1,659
Jun 5, 20254,180.004,180.004,168.004,168.00--0.36%51
Jun 4, 20254,183.004,183.004,183.004,183.00-0.16%55
Jun 3, 20254,136.004,317.004,136.004,176.45-1.25%2,030
Jun 2, 20254,124.814,124.814,124.814,124.81--0.52%247
May 29, 20254,146.304,146.304,146.304,146.30--0.38%296
May 28, 20254,148.504,161.974,148.504,161.97-0.87%1,176
May 27, 20254,114.144,125.914,114.144,125.91-0.14%5,008
May 21, 20254,120.004,120.004,120.004,120.00--0.75%1,030
May 19, 20254,151.004,151.004,151.004,151.00--0.55%1,008
May 16, 20254,174.004,174.004,174.004,174.00-0.82%45
May 14, 20254,123.994,140.114,123.994,140.11-0.33%6,593
May 13, 20254,126.414,126.414,126.414,126.41-0.94%15
May 12, 20254,000.004,099.004,000.004,088.18-4.46%885
May 9, 20254,000.004,000.003,910.603,913.71--0.29%3,076
May 8, 20253,925.003,925.003,925.003,925.00-1.43%189
May 7, 20253,915.003,915.003,869.583,869.58--1.64%3,128
May 5, 20253,933.903,933.903,933.903,933.90-3.53%79
Apr 30, 20253,800.003,800.003,799.643,799.64-0.79%18
Apr 25, 20253,770.003,770.003,770.003,770.00--6,497
Apr 24, 20253,755.673,770.003,755.673,770.00-2.80%233
Apr 23, 20253,701.703,728.003,667.443,667.44-4.93%676