National Cement Company (Public Shareholding Co.) (DFM:NCC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
4.400
+0.030 (0.69%)
At close: Aug 1, 2025

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.404.404.404.404.400.69%40
Jul 31, 20254.364.644.364.374.37-2.89%4,529
Jul 30, 20254.504.504.504.504.50-3.23%1,161
Jul 29, 20254.324.704.324.654.65-1.06%2,240
Jul 28, 20254.704.704.294.704.70-25,785
Jul 25, 20254.494.754.494.704.704.68%2,220
Jul 24, 20254.284.494.284.494.492.05%2,866
Jul 23, 20254.304.404.304.404.40-4.35%8,697
Jul 22, 20254.604.604.254.604.60-1.29%2,478
Jul 17, 20254.224.664.224.664.66-1,784
Jul 14, 20254.524.664.524.664.66-5,376
Jul 11, 20254.704.704.664.664.66-5,000
Jul 9, 20254.664.664.664.664.66-4.90%206
Jul 8, 20254.904.904.604.904.90-1.01%3,481
Jul 7, 20254.954.954.954.954.95-0.20%200
Jul 4, 20254.524.964.524.964.960.61%4,690
Jul 3, 20254.954.954.934.934.93-0.60%2,774
Jul 2, 20254.404.964.404.964.9612.73%440
Jul 1, 20254.414.414.404.404.400.23%2,757
Jun 30, 20254.994.994.394.394.39-466
Jun 26, 20254.365.014.364.394.390.69%9,606
Jun 25, 20255.115.124.354.364.36-2.24%20,758
Jun 24, 20254.104.464.104.464.468.78%42,235
Jun 23, 20253.424.103.394.104.1011.11%25,020
Jun 20, 20253.693.693.693.693.698.21%609
Jun 19, 20253.553.553.413.413.41-7.84%2,100
Jun 16, 20253.703.703.703.703.702.78%10
Jun 13, 20253.603.603.603.603.601.41%8,475
Jun 12, 20253.553.553.553.553.55-1.39%370
Jun 11, 20253.703.703.603.603.60-2.70%11,611
Jun 10, 20253.553.703.553.703.702.78%6,415
Jun 4, 20253.603.603.603.603.60-2.70%70,000
Jun 3, 20253.793.793.703.703.702.78%1,010
Jun 2, 20253.603.753.603.603.60-197,663
May 30, 20253.603.603.603.603.60-1.37%10
May 29, 20253.593.653.593.653.657.04%15,890
May 28, 20253.413.413.413.413.41-5.28%1,000
May 27, 20253.643.653.603.603.60-2,665
May 26, 20253.593.653.403.603.600.28%14,799
May 23, 20253.393.593.393.593.595.90%1,536
May 22, 20253.593.593.393.393.39-5.57%551
May 21, 20253.593.593.593.593.59-1,400
May 19, 20253.403.593.393.593.59-1,750
May 15, 20253.593.593.583.593.59-3,426
May 13, 20253.593.593.593.593.59-1,500
May 12, 20253.603.603.383.593.596.85%6,116
May 9, 20253.363.363.363.363.36-6.67%512
May 8, 20253.613.613.603.603.60-0.28%717
May 7, 20253.603.613.603.613.61-0.28%3,000
May 5, 20253.373.623.323.623.627.42%5,345