Perseus Fintech S A (BVB:PVBS)
Romania · Delayed Price · Currency is RON 0.6450
-0.0050 (-0.77%)
At close: Jul 29, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 140 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 20 |
| Jul 25, 2025 | 0.65 | 0.66 | 0.57 | 0.65 | 0.65 | - | 1,876 |
| Jul 24, 2025 | 0.63 | 0.65 | 0.54 | 0.65 | 0.65 | -2.99% | 11,944 |
| Jul 22, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -0.74% | 1,085 |
| Jul 16, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | -0.74% | 3,670 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 200 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,640 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 1,800 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.60 | 0.68 | 0.68 | -0.74% | 2,258 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 958 |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10 |
| Jun 27, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 222 |
| Jun 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 735 |
| Jun 25, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 800 |
| Jun 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 14 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 500 |
| Jun 16, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 400 |
| Jun 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 8 |
| Jun 4, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | -0.72% | 1,450 |
| Jun 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 328 |
| Jun 2, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | - | 307 |
| May 30, 2025 | 0.65 | 0.70 | 0.63 | 0.69 | 0.69 | -1.43% | 1,279 |
| May 29, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | -1.41% | 31 |
| May 27, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | -0.70% | 303 |
| May 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,423 |
| May 23, 2025 | 0.67 | 0.73 | 0.64 | 0.72 | 0.72 | -3.38% | 10,200 |
| May 22, 2025 | 0.75 | 0.75 | 0.63 | 0.74 | 0.74 | 2.07% | 154 |
| May 21, 2025 | 0.73 | 0.75 | 0.62 | 0.73 | 0.73 | -2.68% | 5,088 |
| May 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 20 |
| May 19, 2025 | 0.70 | 0.75 | 0.61 | 0.75 | 0.75 | 7.19% | 766 |
| May 16, 2025 | 0.70 | 0.70 | 0.59 | 0.70 | 0.70 | - | 148 |
| May 15, 2025 | 0.70 | 0.70 | 0.59 | 0.70 | 0.70 | - | 1,346 |
| May 13, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | -0.71% | 997 |
| May 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | 1 |
| May 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | 847 |
| May 7, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -6.67% | 1,312 |
| May 6, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -1.32% | 151 |
| May 5, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | -0.65% | 19 |
| Apr 29, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.00% | 1,600 |
| Apr 28, 2025 | 0.70 | 0.76 | 0.65 | 0.75 | 0.75 | -1.96% | 4,491 |
| Apr 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 1,100 |
| Apr 22, 2025 | 0.75 | 0.77 | 0.70 | 0.77 | 0.77 | 3.36% | 2,386 |
| Apr 15, 2025 | 0.71 | 0.75 | 0.64 | 0.75 | 0.75 | 18.25% | 16,296 |
| Apr 14, 2025 | 0.71 | 0.71 | 0.63 | 0.63 | 0.63 | -11.27% | 267 |
| Apr 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 125 |
| Apr 10, 2025 | 0.72 | 0.72 | 0.63 | 0.72 | 0.72 | 0.70% | 686 |
| Apr 9, 2025 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | - | 141 |
| Apr 8, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 1,500 |
| Apr 7, 2025 | 0.71 | 0.71 | 0.56 | 0.70 | 0.70 | -0.71% | 1,329 |