Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	165.60	165.84	157.50	163.34	163.34	-2.95%	88,073
Jul 31, 2025	171.40	172.02	167.20	168.30	168.30	-1.84%	53,265
Jul 30, 2025	169.44	171.68	168.74	171.46	171.46	2.11%	45,679
Jul 29, 2025	166.60	168.10	165.94	167.92	167.92	2.08%	29,042
Jul 28, 2025	166.06	166.88	164.40	164.50	164.50	-0.24%	63,712
Jul 25, 2025	164.18	165.78	163.16	164.90	164.90	0.29%	40,533
Jul 24, 2025	165.22	168.56	162.14	164.42	164.42	1.54%	100,105
Jul 23, 2025	163.94	164.00	161.28	161.92	161.92	0.31%	44,700
Jul 22, 2025	163.42	164.06	160.34	161.42	161.42	-0.06%	39,021
Jul 21, 2025	160.00	162.70	159.70	161.52	161.52	1.74%	49,306
Jul 18, 2025	158.44	159.84	157.70	158.76	158.76	0.95%	43,429
Jul 17, 2025	158.72	158.72	155.78	157.26	157.26	0.50%	53,355
Jul 16, 2025	156.50	159.00	156.24	156.48	156.48	-1.12%	40,182
Jul 15, 2025	155.88	158.48	155.28	158.26	158.26	2.43%	27,400
Jul 14, 2025	153.44	157.26	153.00	154.50	154.50	0.76%	41,333
Jul 11, 2025	151.90	153.34	150.84	153.34	153.34	1.63%	27,650
Jul 10, 2025	150.26	151.20	149.44	150.88	150.88	-0.78%	31,442
Jul 9, 2025	148.80	153.10	148.74	152.06	152.06	2.41%	40,058
Jul 8, 2025	151.00	152.00	147.70	148.48	148.48	-1.89%	20,567
Jul 7, 2025	151.64	152.62	150.40	151.34	151.34	0.80%	25,897
Jul 4, 2025	152.48	152.48	150.00	150.14	150.14	-1.21%	30,154
Jul 3, 2025	151.52	152.74	150.56	151.98	151.98	0.86%	27,460
Jul 2, 2025	149.56	150.90	148.70	150.68	150.68	1.45%	33,203
Jul 1, 2025	149.96	149.96	147.42	148.52	148.52	-1.22%	26,643
Jun 30, 2025	152.86	155.34	149.56	150.36	150.36	1.31%	68,251
Jun 27, 2025	148.40	149.40	147.92	148.42	148.42	0.80%	27,871
Jun 26, 2025	146.80	148.02	145.32	147.24	147.24	-0.27%	22,585
Jun 25, 2025	144.46	147.76	144.26	147.64	147.64	2.29%	40,650
Jun 24, 2025	144.78	144.80	143.50	144.34	144.34	0.97%	68,065
Jun 23, 2025	144.44	146.22	142.94	142.96	142.96	-2.62%	50,570
Jun 20, 2025	150.44	151.50	146.16	146.80	146.80	-1.85%	40,287
Jun 19, 2025	151.24	151.26	149.26	149.56	149.56	-1.73%	22,903
Jun 18, 2025	152.88	153.60	151.92	152.20	152.20	-0.55%	25,505
Jun 17, 2025	152.04	153.76	151.02	153.04	153.04	0.94%	29,577
Jun 16, 2025	151.88	152.14	150.58	151.62	151.62	-0.42%	21,579
Jun 13, 2025	149.62	152.30	148.94	152.26	152.26	0.20%	39,238
Jun 12, 2025	153.98	154.00	150.72	151.96	151.96	-2.38%	48,661
Jun 11, 2025	156.28	157.40	155.50	155.66	155.66	-0.69%	23,258
Jun 10, 2025	154.22	158.40	153.76	156.74	156.74	1.99%	43,135
Jun 9, 2025	152.08	154.66	151.60	153.68	153.68	1.44%	28,398
Jun 6, 2025	147.02	152.30	147.02	151.50	151.32	2.10%	55,595
Jun 5, 2025	147.00	149.72	146.86	148.38	148.20	1.53%	56,362
Jun 4, 2025	146.14	147.56	145.66	146.14	145.96	-0.48%	48,512
Jun 3, 2025	147.60	148.28	145.30	146.84	146.66	-0.54%	59,108
Jun 2, 2025	149.48	149.48	146.62	147.64	147.46	-1.27%	52,512
May 30, 2025	151.02	152.24	149.54	149.54	149.36	-1.10%	30,230
May 29, 2025	155.02	156.00	150.98	151.20	151.02	-1.46%	35,910
May 28, 2025	153.04	155.08	152.36	153.44	153.25	1.09%	25,432
May 27, 2025	150.60	152.34	149.42	151.78	151.60	1.12%	60,964
May 26, 2025	150.78	150.78	149.50	150.10	149.92	0.55%	49,416