Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	29.55	29.82	29.06	29.10	29.10	-1.52%	33,874
Jul 30, 2025	29.50	29.95	29.41	29.55	29.55	0.17%	18,463
Jul 29, 2025	29.36	29.98	29.40	29.50	29.50	0.48%	32,761
Jul 28, 2025	30.07	30.20	29.20	29.36	29.36	-2.36%	29,678
Jul 27, 2025	29.54	30.19	29.56	30.07	30.07	1.79%	31,470
Jul 23, 2025	30.23	30.30	29.04	29.54	29.54	-2.28%	26,045
Jul 22, 2025	30.06	30.29	29.82	30.23	30.23	0.57%	45,933
Jul 21, 2025	29.98	30.10	29.57	30.06	30.06	0.27%	21,565
Jul 20, 2025	29.44	30.10	29.26	29.98	29.98	1.83%	63,910
Jul 17, 2025	29.12	29.59	29.23	29.44	29.44	1.10%	10,849
Jul 16, 2025	30.01	30.13	29.10	29.12	29.12	-2.97%	76,574
Jul 15, 2025	29.96	30.40	29.63	30.01	30.01	0.17%	74,327
Jul 14, 2025	29.20	30.10	29.00	29.96	29.96	2.60%	108,008
Jul 13, 2025	29.27	29.53	28.65	29.20	29.20	-0.24%	126,416
Jul 10, 2025	28.23	29.38	28.39	29.27	29.27	3.68%	232,922
Jul 9, 2025	28.16	28.46	28.05	28.23	28.23	0.25%	16,449
Jul 7, 2025	28.16	28.70	28.16	28.16	28.16	-	11,466
Jul 6, 2025	28.18	29.00	28.05	28.16	28.16	-0.07%	44,731
Jul 2, 2025	28.18	28.82	28.35	28.18	28.18	-	9,736
Jul 1, 2025	28.84	28.94	28.00	28.18	28.18	-2.29%	30,553
Jun 30, 2025	29.00	29.09	28.63	28.84	28.84	-0.55%	12,406
Jun 29, 2025	28.43	29.29	28.50	29.00	29.00	2.00%	23,194
Jun 25, 2025	28.29	28.83	27.50	28.43	28.43	0.49%	55,390
Jun 24, 2025	27.74	28.53	28.01	28.29	28.29	1.98%	51,216
Jun 23, 2025	27.30	27.90	27.12	27.74	27.74	1.61%	32,308
Jun 22, 2025	26.75	27.70	26.50	27.30	27.30	2.06%	54,568
Jun 19, 2025	26.91	27.25	26.53	26.75	26.75	-0.59%	16,660
Jun 18, 2025	26.70	27.09	26.55	26.91	26.91	0.79%	26,336
Jun 17, 2025	27.95	28.15	26.37	26.70	26.70	-4.47%	119,586
Jun 16, 2025	27.84	28.22	27.72	27.95	27.95	0.40%	25,854
Jun 15, 2025	29.13	28.99	26.25	27.84	27.84	-4.43%	51,769
Jun 12, 2025	29.36	29.59	29.11	29.13	29.13	-0.78%	38,164
Jun 11, 2025	29.46	29.80	29.30	29.36	29.36	-0.34%	119,967
Jun 10, 2025	29.18	29.60	29.21	29.46	29.46	0.96%	147,532
Jun 4, 2025	29.32	29.35	29.08	29.18	29.18	-0.48%	37,617
Jun 3, 2025	29.26	29.48	29.20	29.32	29.32	0.21%	26,653
Jun 2, 2025	29.34	29.45	29.06	29.26	29.26	-0.27%	15,374
Jun 1, 2025	29.39	29.48	29.22	29.34	29.34	-0.17%	14,412
May 29, 2025	29.39	29.42	29.10	29.39	29.39	-	8,630
May 28, 2025	29.07	29.50	29.08	29.39	29.39	1.10%	51,434
May 27, 2025	29.17	29.30	29.06	29.07	29.07	-0.34%	34,929
May 26, 2025	29.06	29.40	29.06	29.17	29.17	0.38%	30,645
May 25, 2025	29.32	29.39	29.04	29.06	29.06	-0.89%	45,055
May 22, 2025	29.24	29.49	29.10	29.32	29.32	0.27%	30,005
May 21, 2025	29.31	29.50	29.00	29.24	29.24	-0.24%	12,847
May 20, 2025	29.01	29.84	29.00	29.31	29.31	1.03%	13,841
May 19, 2025	29.70	29.44	28.33	29.01	29.01	-2.32%	51,830
May 18, 2025	29.70	29.88	29.34	29.70	29.70	-	56,601
May 15, 2025	29.70	29.95	29.33	29.70	29.70	-	68,208
May 14, 2025	30.02	30.19	29.50	29.70	29.70	-1.07%	51,862