MINAPHARM Pharmaceuticals (EGX:MIPH)
Egypt · Delayed Price · Currency is EGP 239.09
0.00 (0.00%)
At close: Aug 5, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 239.09 | 240.00 | 235.50 | 239.09 | 239.09 | - | 671 |
| Aug 4, 2025 | 237.99 | 239.65 | 234.01 | 239.09 | 239.09 | 0.46% | 2,834 |
| Aug 3, 2025 | 238.00 | 238.00 | 233.34 | 237.99 | 237.99 | - | 2,253 |
| Jul 31, 2025 | 238.00 | 238.00 | 233.33 | 238.00 | 238.00 | - | 606 |
| Jul 30, 2025 | 238.00 | 238.50 | 233.50 | 238.00 | 238.00 | - | 924 |
| Jul 29, 2025 | 233.71 | 239.50 | 233.01 | 238.00 | 238.00 | 1.84% | 2,017 |
| Jul 28, 2025 | 236.98 | 240.00 | 229.00 | 233.71 | 233.71 | -1.38% | 3,596 |
| Jul 27, 2025 | 232.11 | 241.42 | 216.00 | 236.98 | 236.98 | 2.10% | 2,126 |
| Jul 23, 2025 | 232.11 | 232.00 | 226.00 | 232.11 | 232.11 | - | 799 |
| Jul 22, 2025 | 232.11 | 233.97 | 229.00 | 232.11 | 232.11 | - | 1,115 |
| Jul 21, 2025 | 229.67 | 234.75 | 229.00 | 232.11 | 232.11 | 1.06% | 1,418 |
| Jul 20, 2025 | 231.73 | 235.99 | 214.70 | 229.67 | 229.67 | -0.89% | 3,511 |
| Jul 17, 2025 | 231.73 | 233.99 | 229.00 | 231.73 | 231.73 | - | 341 |
| Jul 16, 2025 | 231.84 | 235.96 | 229.00 | 231.73 | 231.73 | -0.05% | 1,495 |
| Jul 15, 2025 | 229.38 | 238.45 | 229.00 | 231.84 | 231.84 | 1.07% | 1,621 |
| Jul 14, 2025 | 232.86 | 243.00 | 225.10 | 229.38 | 229.38 | -1.49% | 7,061 |
| Jul 13, 2025 | 232.86 | 234.50 | 231.00 | 232.86 | 232.86 | - | 419 |
| Jul 10, 2025 | 232.86 | 235.98 | 231.12 | 232.86 | 232.86 | - | 473 |
| Jul 9, 2025 | 232.86 | 236.90 | 231.12 | 232.86 | 232.86 | - | 255 |
| Jul 7, 2025 | 229.97 | 243.00 | 230.50 | 232.86 | 232.86 | 1.26% | 5,557 |
| Jul 6, 2025 | 234.11 | 236.00 | 229.00 | 229.97 | 229.97 | -1.77% | 1,842 |
| Jul 2, 2025 | 234.11 | 235.00 | 228.00 | 234.11 | 234.11 | - | 482 |
| Jul 1, 2025 | 234.11 | 237.30 | 235.00 | 234.11 | 234.11 | - | 207 |
| Jun 30, 2025 | 234.11 | 238.96 | 233.34 | 234.11 | 234.11 | - | 857 |
| Jun 29, 2025 | 233.18 | 239.99 | 232.00 | 234.11 | 234.11 | 0.40% | 8,729 |
| Jun 25, 2025 | 248.75 | 243.00 | 228.00 | 233.18 | 233.18 | -6.26% | 4,156 |
| Jun 24, 2025 | 221.02 | 248.97 | 228.99 | 248.75 | 248.75 | 12.55% | 8,044 |
| Jun 23, 2025 | 233.36 | 224.50 | 215.00 | 221.02 | 221.02 | -5.29% | 1,367 |
| Jun 22, 2025 | 233.36 | 224.90 | 203.12 | 233.36 | 233.36 | - | 872 |
| Jun 19, 2025 | 233.36 | 229.92 | 195.10 | 233.36 | 233.36 | - | 1,340 |
| Jun 18, 2025 | 233.36 | 230.00 | 217.20 | 233.36 | 233.36 | - | 562 |
| Jun 17, 2025 | 233.36 | 231.99 | 224.00 | 233.36 | 233.36 | - | 176 |
| Jun 16, 2025 | 234.45 | 234.45 | 223.10 | 233.36 | 233.36 | -0.46% | 8,417 |
| Jun 15, 2025 | 234.45 | 234.00 | 203.10 | 234.45 | 234.45 | - | 531 |
| Jun 12, 2025 | 243.48 | 238.00 | 230.10 | 234.45 | 234.45 | -3.71% | 2,149 |
| Jun 11, 2025 | 230.83 | 249.00 | 231.00 | 243.48 | 243.48 | 5.48% | 6,144 |
| Jun 10, 2025 | 230.83 | 239.79 | 228.11 | 230.83 | 230.83 | - | 127 |
| Jun 4, 2025 | 230.83 | 241.75 | 230.03 | 230.83 | 230.83 | - | 1,256 |
| Jun 3, 2025 | 239.47 | 243.49 | 228.00 | 230.83 | 230.83 | -3.61% | 2,199 |
| Jun 2, 2025 | 233.41 | 246.00 | 227.16 | 239.47 | 239.47 | 2.60% | 21,075 |
| Jun 1, 2025 | 233.41 | 238.90 | 220.00 | 233.41 | 233.41 | - | 899 |
| May 29, 2025 | 241.76 | 241.00 | 229.99 | 233.41 | 233.41 | -3.45% | 2,101 |
| May 28, 2025 | 245.04 | 244.98 | 232.01 | 241.76 | 241.76 | -1.34% | 9,518 |
| May 27, 2025 | 247.67 | 249.00 | 244.00 | 245.04 | 245.04 | -1.06% | 9,267 |
| May 26, 2025 | 249.99 | 250.00 | 241.56 | 247.67 | 247.67 | -0.93% | 3,776 |
| May 25, 2025 | 236.18 | 254.00 | 236.18 | 249.99 | 249.99 | 5.85% | 18,806 |
| May 22, 2025 | 240.32 | 250.00 | 233.50 | 236.18 | 236.18 | -1.72% | 8,023 |
| May 21, 2025 | 232.60 | 240.99 | 225.11 | 240.32 | 240.32 | 3.32% | 17,789 |
| May 20, 2025 | 219.50 | 245.00 | 220.15 | 232.60 | 232.60 | 5.97% | 27,880 |
| May 19, 2025 | 252.40 | 268.50 | 214.05 | 219.50 | 219.50 | -13.03% | 26,662 |