Median Technologies SA (EPA:ALMDT)
France · Delayed Price · Currency is EUR 1.910
-0.635 (-24.95%)
Aug 1, 2025, 5:35 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.26 | 2.30 | 1.88 | 1.91 | 1.91 | -25.10% | 1,024,957 |
| Jul 31, 2025 | 2.19 | 2.58 | 2.17 | 2.55 | 2.55 | 17.51% | 530,030 |
| Jul 30, 2025 | 2.17 | 2.23 | 2.07 | 2.17 | 2.17 | 1.88% | 151,829 |
| Jul 29, 2025 | 2.04 | 2.24 | 2.03 | 2.13 | 2.13 | 6.50% | 301,813 |
| Jul 28, 2025 | 1.86 | 2.00 | 1.81 | 2.00 | 2.00 | 7.53% | 237,105 |
| Jul 25, 2025 | 1.96 | 2.09 | 1.81 | 1.86 | 1.86 | -2.11% | 286,963 |
| Jul 24, 2025 | 1.79 | 1.97 | 1.68 | 1.90 | 1.90 | 5.56% | 293,610 |
| Jul 23, 2025 | 1.80 | 1.95 | 1.75 | 1.80 | 1.80 | - | 291,980 |
| Jul 22, 2025 | 1.89 | 1.94 | 1.73 | 1.80 | 1.80 | -12.62% | 318,069 |
| Jul 21, 2025 | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 69,534 |
| Jul 18, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 38,363 |
| Jul 17, 2025 | 2.10 | 2.17 | 2.04 | 2.12 | 2.12 | 1.44% | 131,791 |
| Jul 16, 2025 | 2.23 | 2.23 | 2.07 | 2.09 | 2.09 | -7.52% | 133,089 |
| Jul 15, 2025 | 2.30 | 2.35 | 2.22 | 2.26 | 2.26 | -0.88% | 109,618 |
| Jul 14, 2025 | 2.31 | 2.35 | 2.16 | 2.28 | 2.28 | -6.94% | 219,427 |
| Jul 11, 2025 | 2.44 | 2.50 | 2.26 | 2.45 | 2.45 | -2.78% | 355,730 |
| Jul 10, 2025 | 2.08 | 2.65 | 2.02 | 2.52 | 2.52 | 21.74% | 777,501 |
| Jul 9, 2025 | 2.10 | 2.10 | 1.98 | 2.07 | 2.07 | -1.43% | 132,346 |
| Jul 8, 2025 | 2.11 | 2.15 | 2.03 | 2.10 | 2.10 | -2.33% | 212,902 |
| Jul 7, 2025 | 2.33 | 2.33 | 2.10 | 2.15 | 2.15 | -9.66% | 325,279 |
| Jul 4, 2025 | 2.34 | 2.71 | 2.26 | 2.38 | 2.38 | 3.03% | 841,530 |
| Jul 3, 2025 | 1.63 | 2.34 | 1.59 | 2.31 | 2.31 | 43.48% | 852,311 |
| Jul 2, 2025 | 1.79 | 1.79 | 1.60 | 1.61 | 1.61 | -4.17% | 241,688 |
| Jul 1, 2025 | 1.51 | 1.74 | 1.43 | 1.68 | 1.68 | 10.53% | 197,928 |
| Jun 30, 2025 | 1.61 | 1.64 | 1.46 | 1.52 | 1.52 | -6.17% | 248,270 |
| Jun 27, 2025 | 1.34 | 1.62 | 1.30 | 1.62 | 1.62 | 23.66% | 354,990 |
| Jun 26, 2025 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 39,813 |
| Jun 25, 2025 | 1.38 | 1.40 | 1.29 | 1.32 | 1.32 | -4.35% | 100,122 |
| Jun 24, 2025 | 1.37 | 1.42 | 1.33 | 1.38 | 1.38 | 4.55% | 33,087 |
| Jun 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.71% | 137,924 |
| Jun 20, 2025 | 1.38 | 1.51 | 1.28 | 1.40 | 1.40 | 3.70% | 246,601 |
| Jun 19, 2025 | 1.22 | 1.45 | 1.22 | 1.35 | 1.35 | 12.50% | 360,752 |
| Jun 18, 2025 | 1.49 | 1.51 | 1.19 | 1.20 | 1.20 | -23.57% | 542,002 |
| Jun 17, 2025 | 1.60 | 1.66 | 1.48 | 1.57 | 1.57 | -3.09% | 168,457 |
| Jun 16, 2025 | 1.97 | 2.00 | 1.54 | 1.62 | 1.62 | -18.59% | 610,077 |
| Jun 13, 2025 | 2.03 | 2.07 | 1.97 | 1.99 | 1.99 | -4.33% | 112,235 |
| Jun 12, 2025 | 2.06 | 2.11 | 2.04 | 2.08 | 2.08 | - | 42,810 |
| Jun 11, 2025 | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 33,705 |
| Jun 10, 2025 | 2.12 | 2.12 | 2.05 | 2.09 | 2.09 | -0.95% | 63,061 |
| Jun 9, 2025 | 2.13 | 2.25 | 2.07 | 2.11 | 2.11 | - | 121,453 |
| Jun 6, 2025 | 2.21 | 2.23 | 2.08 | 2.11 | 2.11 | -4.52% | 121,937 |
| Jun 5, 2025 | 2.30 | 2.31 | 2.19 | 2.21 | 2.21 | -2.21% | 102,783 |
| Jun 4, 2025 | 2.25 | 2.34 | 2.21 | 2.26 | 2.26 | 0.89% | 97,467 |
| Jun 3, 2025 | 2.24 | 2.30 | 2.21 | 2.24 | 2.24 | 0.45% | 54,055 |
| Jun 2, 2025 | 2.24 | 2.31 | 2.19 | 2.23 | 2.23 | 1.36% | 66,488 |
| May 30, 2025 | 2.28 | 2.28 | 2.19 | 2.20 | 2.20 | -2.65% | 48,493 |
| May 29, 2025 | 2.22 | 2.30 | 2.20 | 2.26 | 2.26 | 2.26% | 66,493 |
| May 28, 2025 | 2.25 | 2.34 | 2.15 | 2.21 | 2.21 | -2.21% | 92,775 |
| May 27, 2025 | 2.17 | 2.35 | 2.12 | 2.26 | 2.26 | 2.73% | 186,044 |
| May 26, 2025 | 2.19 | 2.25 | 2.13 | 2.20 | 2.20 | 0.92% | 58,381 |