S.C. Visual Fan S.A. (BVB:ALW)
Romania · Delayed Price · Currency is RON 19.10
-0.40 (-2.05%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.65 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 1,809 |
| Jul 31, 2025 | 19.70 | 19.80 | 19.25 | 19.50 | 19.50 | - | 2,002 |
| Jul 30, 2025 | 19.20 | 19.80 | 19.15 | 19.50 | 19.50 | 1.83% | 5,417 |
| Jul 29, 2025 | 18.95 | 19.40 | 18.95 | 19.15 | 19.15 | 3.51% | 16,000 |
| Jul 28, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | -1.07% | 197 |
| Jul 25, 2025 | 18.40 | 18.70 | 18.00 | 18.70 | 18.70 | 3.31% | 1,050 |
| Jul 24, 2025 | 18.30 | 18.55 | 18.00 | 18.10 | 18.10 | -2.95% | 1,476 |
| Jul 23, 2025 | 17.80 | 18.75 | 17.80 | 18.65 | 18.65 | 2.47% | 720 |
| Jul 22, 2025 | 17.65 | 19.50 | 17.50 | 18.20 | 17.62 | 5.20% | 14,280 |
| Jul 21, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | 16.75 | -3.89% | 1,452 |
| Jul 18, 2025 | 17.80 | 18.00 | 17.10 | 18.00 | 17.43 | 1.12% | 2,125 |
| Jul 17, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.23 | 3.49% | 781 |
| Jul 16, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 16.65 | 1.78% | 743 |
| Jul 15, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.36 | -0.59% | 203 |
| Jul 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.46 | - | 222 |
| Jul 11, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 16.46 | 5.59% | 4,426 |
| Jul 10, 2025 | 16.20 | 16.80 | 16.00 | 16.10 | 15.59 | 4.21% | 9,742 |
| Jul 9, 2025 | 15.20 | 15.45 | 15.20 | 15.45 | 14.96 | 1.64% | 565 |
| Jul 8, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 14.72 | - | 1,678 |
| Jul 7, 2025 | 15.35 | 15.35 | 15.00 | 15.20 | 14.72 | 1.33% | 770 |
| Jul 4, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 14.52 | -3.23% | 112 |
| Jul 3, 2025 | 15.55 | 15.55 | 15.00 | 15.50 | 15.01 | -0.32% | 2,741 |
| Jul 1, 2025 | 15.60 | 15.60 | 15.25 | 15.55 | 15.05 | - | 116 |
| Jun 30, 2025 | 15.35 | 15.55 | 15.30 | 15.55 | 15.05 | -0.96% | 255 |
| Jun 27, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.20 | - | 112 |
| Jun 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.20 | 0.32% | 54 |
| Jun 25, 2025 | 15.40 | 15.70 | 15.30 | 15.65 | 15.15 | 0.97% | 194 |
| Jun 23, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.01 | -0.64% | 166 |
| Jun 20, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.10 | -0.64% | 81 |
| Jun 19, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.20 | -0.32% | 49 |
| Jun 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.25 | 3.62% | 1 |
| Jun 17, 2025 | 15.85 | 15.85 | 15.20 | 15.20 | 14.72 | - | 115 |
| Jun 16, 2025 | 15.25 | 15.95 | 15.20 | 15.20 | 14.72 | 0.33% | 278 |
| Jun 13, 2025 | 15.50 | 15.50 | 15.15 | 15.15 | 14.67 | -2.26% | 274 |
| Jun 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.01 | -1.90% | 19 |
| Jun 11, 2025 | 15.80 | 15.95 | 15.80 | 15.80 | 15.30 | -0.94% | 69 |
| Jun 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.44 | - | 761 |
| Jun 6, 2025 | 15.90 | 16.00 | 15.90 | 15.95 | 15.44 | 0.95% | 648 |
| Jun 5, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.30 | -0.63% | 76 |
| Jun 4, 2025 | 15.95 | 15.95 | 15.90 | 15.90 | 15.39 | - | 113 |
| Jun 3, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.39 | 0.32% | 109 |
| Jun 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - | 197 |
| May 30, 2025 | 15.80 | 15.85 | 15.15 | 15.85 | 15.34 | 0.32% | 385 |
| May 29, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.30 | 5.69% | 172 |
| May 28, 2025 | 14.80 | 15.30 | 14.70 | 14.95 | 14.47 | -0.33% | 1,631 |
| May 27, 2025 | 15.50 | 15.50 | 14.30 | 15.00 | 14.52 | -4.76% | 2,193 |
| May 26, 2025 | 15.20 | 15.75 | 15.20 | 15.75 | 15.25 | 0.64% | 524 |
| May 23, 2025 | 15.30 | 15.65 | 15.10 | 15.65 | 15.15 | 2.62% | 332 |
| May 22, 2025 | 15.20 | 15.70 | 15.00 | 15.25 | 14.76 | -1.61% | 1,060 |
| May 21, 2025 | 15.25 | 15.55 | 15.05 | 15.50 | 15.01 | -3.13% | 461 |