Societatea de Constructii Napoca SA (BVB:NAPO)
Romania · Delayed Price · Currency is RON 2.620
-0.460 (-14.94%)
At close: Jul 15, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.08 | 3.08 | 2.62 | 2.62 | 2.62 | -14.94% | 255 |
| Jun 30, 2025 | 2.64 | 3.08 | 2.64 | 3.08 | 3.08 | - | 5 |
| Jun 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 40 |
| Jun 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | 30 |
| Jun 25, 2025 | 2.64 | 2.98 | 2.64 | 2.98 | 2.98 | -3.25% | 210 |
| Jun 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 30 |
| Jun 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.79% | 125 |
| Jun 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 14.88% | 62 |
| Jun 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 2 |
| Jun 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -12.95% | 107 |
| Jun 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 107 |
| May 30, 2025 | 2.34 | 2.78 | 2.34 | 2.78 | 2.78 | 14.88% | 31 |
| May 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 150 |
| May 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 14 |
| May 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 18 |
| May 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | 162 |
| May 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -11.11% | 2 |
| May 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 150 |
| May 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 125 |
| May 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.74% | 130 |
| May 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 2 |
| Apr 28, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 11.51% | 100 |
| Apr 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.74% | 20 |
| Apr 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.79% | 14 |
| Apr 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.74% | 25 |
| Apr 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 130 |
| Apr 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 11.51% | 85 |
| Mar 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -10.90% | 30 |
| Mar 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 3 |
| Mar 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | 4 |
| Mar 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 8.63% | 25 |
| Mar 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -12.03% | 34 |
| Mar 6, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 61 |
| Mar 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | 46 |
| Feb 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 100 |
| Feb 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 65 |
| Feb 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 38 |
| Feb 6, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 98 |
| Feb 4, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 70 |
| Jan 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | 78 |
| Jan 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 90 |
| Jan 29, 2025 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | -7.74% | 199 |
| Jan 28, 2025 | 2.76 | 3.10 | 2.76 | 3.10 | 3.10 | 13.97% | 362 |
| Jan 27, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -13.92% | 106 |
| Jan 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 9.72% | 21 |
| Jan 20, 2025 | 2.60 | 2.88 | 2.30 | 2.88 | 2.88 | 10.77% | 216 |
| Jan 16, 2025 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -9.09% | 215 |
| Jan 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 54 |
| Jan 14, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 8.33% | 319 |
| Jan 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.97% | 20 |