Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	30.29	31.19	30.45	30.82	30.82	1.75%	288,605
Aug 4, 2025	29.96	30.80	30.00	30.29	30.29	1.10%	283,066
Aug 3, 2025	30.88	31.00	29.80	29.96	29.96	-2.98%	221,119
Jul 31, 2025	30.96	31.75	30.85	30.88	30.88	-0.26%	208,673
Jul 30, 2025	31.60	31.85	30.84	30.96	30.96	-2.03%	127,060
Jul 29, 2025	31.87	32.68	31.13	31.60	31.60	-0.85%	111,471
Jul 28, 2025	32.90	33.25	31.75	31.87	31.87	-3.13%	173,641
Jul 27, 2025	31.89	33.25	32.02	32.90	32.90	3.17%	692,495
Jul 23, 2025	31.02	32.19	30.89	31.89	31.89	2.80%	530,648
Jul 22, 2025	30.89	31.77	30.94	31.02	31.02	0.42%	158,658
Jul 21, 2025	32.28	32.59	30.55	30.89	30.89	-4.31%	435,454
Jul 20, 2025	32.17	33.20	32.00	32.28	32.28	0.34%	276,314
Jul 17, 2025	32.02	32.80	31.90	32.17	32.17	0.47%	187,837
Jul 16, 2025	33.03	33.20	31.90	32.02	32.02	-3.06%	409,847
Jul 15, 2025	34.01	34.60	32.90	33.03	33.03	-2.88%	374,809
Jul 14, 2025	34.00	36.00	34.00	34.01	34.01	0.03%	1,938,752
Jul 13, 2025	32.99	34.80	32.60	34.00	34.00	3.06%	1,107,908
Jul 10, 2025	33.30	33.98	32.50	32.99	32.99	-0.93%	614,158
Jul 9, 2025	31.20	33.30	30.50	33.30	33.30	6.73%	672,080
Jul 7, 2025	30.04	31.20	29.40	31.20	31.20	3.86%	440,575
Jul 6, 2025	30.05	30.65	29.80	30.04	30.04	-0.03%	124,804
Jul 2, 2025	30.28	31.00	30.02	30.05	30.05	-0.76%	383,905
Jul 1, 2025	29.14	30.29	29.16	30.28	30.28	3.91%	423,741
Jun 30, 2025	29.02	29.50	28.86	29.14	29.14	0.41%	399,591
Jun 29, 2025	28.30	29.20	28.30	29.02	29.02	2.54%	332,362
Jun 25, 2025	27.73	28.39	27.60	28.30	28.30	2.06%	123,942
Jun 24, 2025	26.67	28.05	27.07	27.73	27.73	3.97%	140,710
Jun 23, 2025	26.04	27.00	26.28	26.67	26.67	2.42%	69,973
Jun 22, 2025	25.75	26.90	23.90	26.04	26.04	1.13%	100,525
Jun 19, 2025	26.59	27.46	25.50	25.75	25.75	-3.16%	172,633
Jun 18, 2025	26.58	27.09	26.40	26.59	26.59	0.04%	90,191
Jun 17, 2025	26.97	27.61	26.53	26.58	26.58	-1.45%	165,979
Jun 16, 2025	27.17	27.85	26.92	26.97	26.97	-0.74%	164,741
Jun 15, 2025	28.85	27.98	25.85	27.17	27.17	-5.82%	116,102
Jun 12, 2025	30.25	30.27	28.50	28.85	28.85	-4.63%	236,649
Jun 11, 2025	30.78	31.39	30.18	30.25	30.25	-1.72%	290,164
Jun 10, 2025	30.55	31.39	30.70	30.78	30.78	0.75%	418,946
Jun 4, 2025	30.90	31.65	30.52	30.55	30.55	-1.13%	745,116
Jun 3, 2025	29.13	30.90	29.15	30.90	30.90	6.08%	1,033,235
Jun 2, 2025	29.20	29.73	28.90	29.13	29.13	-0.24%	81,514
Jun 1, 2025	28.98	29.80	29.06	29.20	29.20	0.76%	229,198
May 29, 2025	28.11	29.40	28.00	28.98	28.98	3.09%	591,488
May 28, 2025	28.14	28.54	28.01	28.11	28.11	-0.11%	70,772
May 27, 2025	27.76	28.40	27.76	28.14	28.14	1.37%	134,934
May 26, 2025	27.80	28.00	27.74	27.76	27.76	-0.14%	48,040
May 25, 2025	27.69	28.29	27.75	27.80	27.80	0.40%	131,889
May 22, 2025	27.93	28.34	27.46	27.69	27.69	-0.86%	64,409
May 21, 2025	27.84	28.46	27.86	27.93	27.93	0.32%	52,587
May 20, 2025	27.66	28.09	27.67	27.84	27.84	0.65%	56,827
May 19, 2025	27.94	28.39	27.15	27.66	27.66	-1.00%	99,636