Mambricolaj S.A. (BVB:MAM)
Romania · Delayed Price · Currency is RON 1.570
-0.070 (-4.27%)
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 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 245 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 80 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 1,853 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | 1 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | 10 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 7 |
| Jul 18, 2025 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | 1.33% | 5,566 |
| Jul 16, 2025 | 1.59 | 1.63 | 1.50 | 1.50 | 1.50 | -3.23% | 1,608 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 583 |
| Jul 11, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 6.16% | 9,373 |
| Jul 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 500 |
| Jul 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 2,000 |
| Jul 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1 |
| Jul 4, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | -2.60% | 3,566 |
| Jul 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | 475 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -5.84% | 1,975 |
| Jun 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | 5 |
| Jun 25, 2025 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 2,512 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 470 |
| Jun 18, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 360 |
| Jun 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 75 |
| Jun 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -4.61% | 302 |
| Jun 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 50 |
| Jun 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 20 |
| Jun 5, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.40% | 5,587 |
| Jun 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.30% | 500 |
| Jun 2, 2025 | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -5.52% | 421 |
| May 29, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 3.57% | 255 |
| May 28, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | 2,490 |
| May 27, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 1,386 |
| May 23, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | -1.37% | 51 |
| May 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.96% | 6 |
| May 21, 2025 | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | -4.29% | 1,826 |
| May 20, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 2,675 |
| May 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 8.21% | 500 |
| May 16, 2025 | 1.38 | 1.46 | 1.34 | 1.34 | 1.34 | 2.29% | 324 |
| May 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 16 |
| May 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 40 |
| May 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 979 |
| May 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 30 |
| May 6, 2025 | 1.33 | 1.44 | 1.32 | 1.32 | 1.32 | - | 21,179 |
| May 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -9.59% | 16 |
| Apr 30, 2025 | 1.38 | 1.46 | 1.36 | 1.46 | 1.46 | 5.80% | 1,018 |
| Apr 25, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -2.13% | 13 |
| Apr 24, 2025 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | 2.17% | 233 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 306 |
| Apr 16, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -0.71% | 413 |
| Apr 15, 2025 | 1.45 | 1.50 | 1.39 | 1.40 | 1.40 | -4.76% | 393 |
| Apr 14, 2025 | 1.45 | 1.47 | 1.38 | 1.47 | 1.47 | 8.09% | 672 |
| Apr 11, 2025 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | - | 334 |