Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.70	32.83	31.89	32.19	32.19	-1.59%	1,526,164
Jul 31, 2025	32.85	33.21	32.36	32.71	32.71	-1.48%	2,569,919
Jul 30, 2025	34.00	34.22	33.20	33.20	33.20	-2.98%	1,287,133
Jul 29, 2025	33.89	34.62	33.80	34.22	34.22	0.77%	1,250,048
Jul 28, 2025	35.00	35.01	33.96	33.96	33.96	-1.34%	1,171,183
Jul 25, 2025	33.50	34.61	33.42	34.42	34.42	1.99%	1,470,562
Jul 24, 2025	34.52	34.53	33.64	33.75	33.75	-0.59%	953,090
Jul 23, 2025	34.10	34.39	33.77	33.95	33.95	2.69%	1,799,990
Jul 22, 2025	33.58	33.65	33.04	33.06	33.06	-1.55%	1,212,180
Jul 21, 2025	33.51	33.84	33.13	33.58	33.58	-0.12%	1,069,539
Jul 18, 2025	33.38	34.17	33.38	33.62	33.62	0.66%	2,086,402
Jul 17, 2025	33.98	34.09	32.95	33.40	33.40	-0.68%	2,435,098
Jul 16, 2025	34.65	35.92	33.63	33.63	33.63	-18.47%	9,512,267
Jul 15, 2025	40.90	41.49	40.84	41.25	41.25	1.00%	798,794
Jul 14, 2025	40.78	41.22	40.70	40.84	40.84	-0.87%	603,536
Jul 11, 2025	41.60	41.80	41.07	41.20	41.20	-1.58%	1,068,550
Jul 10, 2025	41.18	41.91	41.09	41.86	41.86	1.65%	873,386
Jul 9, 2025	40.53	41.38	40.29	41.18	41.18	1.60%	926,473
Jul 8, 2025	40.45	40.63	39.62	40.53	40.53	0.15%	644,132
Jul 7, 2025	40.34	40.68	40.18	40.47	40.47	-0.17%	624,765
Jul 4, 2025	40.32	40.62	40.20	40.54	40.54	-0.49%	572,983
Jul 3, 2025	41.47	41.78	40.60	40.74	40.74	-1.19%	816,072
Jul 2, 2025	40.29	41.51	40.17	41.23	41.23	2.64%	1,396,071
Jul 1, 2025	38.71	40.21	38.33	40.17	40.17	2.66%	1,498,957
Jun 30, 2025	40.12	40.13	39.07	39.13	39.13	-2.39%	1,211,249
Jun 27, 2025	39.50	40.23	39.38	40.09	40.09	2.74%	1,200,225
Jun 26, 2025	39.49	39.49	38.68	39.02	39.02	-0.64%	895,046
Jun 25, 2025	39.63	39.79	39.19	39.27	39.27	-0.20%	818,595
Jun 24, 2025	39.10	39.69	39.05	39.35	39.35	2.45%	1,230,677
Jun 23, 2025	38.41	38.64	38.09	38.41	38.41	-0.52%	883,260
Jun 20, 2025	38.66	39.43	38.50	38.61	38.61	0.23%	1,919,708
Jun 19, 2025	38.40	38.67	38.23	38.52	38.52	-0.36%	892,520
Jun 18, 2025	38.96	39.00	38.37	38.66	38.66	-0.85%	1,354,745
Jun 17, 2025	39.38	39.89	38.82	38.99	38.99	-0.79%	1,591,658
Jun 16, 2025	39.70	40.90	39.30	39.30	39.30	-8.69%	5,426,264
Jun 13, 2025	42.99	43.42	42.76	43.04	43.04	-1.62%	757,495
Jun 12, 2025	43.80	44.09	43.21	43.75	43.75	-1.11%	644,398
Jun 11, 2025	44.70	44.94	44.24	44.24	44.24	-0.52%	551,987
Jun 10, 2025	43.78	44.59	43.61	44.47	44.47	2.35%	906,278
Jun 9, 2025	43.26	43.93	43.03	43.45	43.45	1.05%	775,498
Jun 6, 2025	42.95	43.28	42.73	43.00	43.00	-0.35%	740,620
Jun 5, 2025	43.75	44.19	43.00	43.15	43.15	-1.33%	1,101,087
Jun 4, 2025	44.23	44.38	43.59	43.73	43.73	-1.31%	736,047
Jun 3, 2025	43.60	44.32	43.30	44.31	44.31	1.40%	721,424
Jun 2, 2025	44.87	44.87	43.53	43.70	43.70	-3.70%	1,095,563
May 30, 2025	45.73	46.07	45.15	45.38	45.38	-1.20%	1,953,114
May 29, 2025	46.52	46.67	45.88	45.93	45.93	-0.22%	514,180
May 28, 2025	46.96	47.22	45.92	46.03	46.03	-2.21%	1,186,109
May 27, 2025	47.75	48.15	46.99	47.07	47.07	-2.10%	759,595
May 26, 2025	47.90	48.12	47.54	48.08	48.08	1.09%	351,112