Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.65	21.75	21.52	21.55	21.55	1.60%	302,200
Jul 31, 2025	21.47	21.49	21.13	21.21	21.21	-2.57%	8,823,700
Jul 30, 2025	20.98	21.80	20.97	21.77	21.77	3.13%	12,259,500
Jul 29, 2025	21.05	21.35	20.86	21.11	21.11	0.43%	9,452,500
Jul 28, 2025	21.12	21.77	21.02	21.02	21.02	-0.14%	14,282,400
Jul 25, 2025	20.43	21.15	20.31	21.05	21.05	3.39%	13,716,000
Jul 24, 2025	20.01	20.36	19.92	20.36	20.36	0.74%	12,392,400
Jul 23, 2025	19.92	20.38	19.83	20.21	20.21	1.10%	13,083,900
Jul 22, 2025	20.25	20.64	19.92	19.99	19.99	-1.28%	9,855,900
Jul 21, 2025	20.29	20.43	19.95	20.25	20.25	0.05%	7,668,700
Jul 18, 2025	20.81	20.95	20.20	20.24	20.24	-4.12%	15,204,800
Jul 17, 2025	21.57	21.58	20.87	21.11	21.11	-2.22%	16,146,000
Jul 16, 2025	21.81	21.84	21.32	21.59	21.59	-0.64%	10,722,300
Jul 15, 2025	21.60	21.89	21.40	21.73	21.73	0.60%	6,291,600
Jul 14, 2025	21.67	21.82	21.40	21.60	21.60	-0.64%	6,358,200
Jul 11, 2025	22.05	22.08	21.65	21.74	21.74	-1.58%	9,903,800
Jul 10, 2025	21.39	22.19	21.21	22.09	22.09	1.38%	16,292,100
Jul 9, 2025	21.99	22.07	21.60	21.79	21.79	-0.77%	14,778,300
Jul 8, 2025	21.97	22.15	21.68	21.96	21.96	-0.41%	7,833,500
Jul 7, 2025	22.57	22.57	21.95	22.05	22.05	-2.39%	6,336,200
Jul 4, 2025	22.23	22.98	22.23	22.59	22.59	2.68%	11,914,000
Jul 3, 2025	21.43	22.07	21.34	22.00	22.00	2.66%	8,630,700
Jul 2, 2025	21.82	21.83	21.30	21.43	21.43	-1.79%	7,904,500
Jul 1, 2025	21.62	22.01	21.55	21.82	21.82	0.74%	4,874,700
Jun 30, 2025	21.66	21.90	21.33	21.66	21.66	2.12%	13,350,300
Jun 27, 2025	21.06	21.31	20.98	21.21	21.21	-	10,885,900
Jun 26, 2025	21.67	21.70	21.10	21.21	21.21	-2.26%	16,014,000
Jun 25, 2025	21.65	21.84	21.49	21.70	21.70	-0.46%	15,161,800
Jun 24, 2025	21.56	22.02	21.53	21.80	21.80	1.25%	15,152,000
Jun 23, 2025	21.50	21.53	21.06	21.53	21.53	0.47%	8,368,100
Jun 20, 2025	21.47	21.81	21.35	21.43	21.43	-0.92%	10,056,100
Jun 18, 2025	21.39	21.91	21.37	21.63	21.63	0.60%	6,728,300
Jun 17, 2025	21.42	21.69	21.30	21.50	21.50	0.19%	7,217,200
Jun 16, 2025	21.26	21.62	21.15	21.46	21.46	1.85%	8,510,700
Jun 13, 2025	21.05	21.29	20.85	21.07	21.07	-0.19%	8,141,700
Jun 12, 2025	20.80	21.21	20.77	21.11	21.11	0.48%	5,991,200
Jun 11, 2025	20.40	21.50	20.28	21.01	21.01	2.49%	9,358,600
Jun 10, 2025	20.78	20.96	20.35	20.50	20.50	-0.05%	9,834,700
Jun 9, 2025	20.11	20.60	19.79	20.51	20.51	1.89%	10,169,600
Jun 6, 2025	20.25	20.45	19.96	20.13	20.13	-0.59%	5,118,700
Jun 5, 2025	20.41	20.53	20.09	20.25	20.25	-1.17%	11,413,300
Jun 4, 2025	20.55	20.78	20.37	20.49	20.49	0.20%	7,120,900
Jun 3, 2025	20.16	20.58	19.89	20.45	20.45	1.59%	7,569,400
Jun 2, 2025	20.42	20.62	19.97	20.13	20.13	-0.25%	13,845,600
May 30, 2025	20.78	21.00	20.08	20.18	20.18	-2.46%	14,532,800
May 29, 2025	20.28	20.83	20.26	20.69	20.69	1.32%	8,830,300
May 28, 2025	20.14	20.50	19.93	20.42	20.42	1.19%	8,988,900
May 27, 2025	20.05	20.65	20.05	20.18	20.18	3.01%	16,349,700
May 26, 2025	19.34	19.78	19.24	19.59	19.59	2.14%	4,995,300
May 23, 2025	18.90	19.27	18.60	19.18	19.18	0.37%	7,125,500