Veeva Systems Inc. (ETR:VEE)
Germany · Delayed Price · Currency is EUR 186.20
-5.90 (-3.07%)
Inactive · Last trade price on Apr 22, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 183.85 | 186.20 | 183.15 | 186.20 | 186.20 | -3.07% | 31 |
| Apr 17, 2025 | 192.05 | 192.10 | 191.65 | 192.10 | 192.10 | -2.16% | 60 |
| Apr 16, 2025 | 196.15 | 196.35 | 195.50 | 196.35 | 196.35 | -0.43% | 100 |
| Apr 15, 2025 | 196.55 | 197.20 | 196.55 | 197.20 | 197.20 | 0.72% | 40 |
| Apr 14, 2025 | 191.00 | 195.80 | 191.00 | 195.80 | 195.80 | 5.81% | 45 |
| Apr 11, 2025 | 186.65 | 186.65 | 185.05 | 185.05 | 185.05 | -0.88% | 102 |
| Apr 10, 2025 | 189.75 | 189.75 | 186.70 | 186.70 | 186.70 | -5.97% | 66 |
| Apr 8, 2025 | 201.00 | 201.30 | 198.55 | 198.55 | 198.55 | 2.96% | 255 |
| Apr 7, 2025 | 183.65 | 195.00 | 179.25 | 192.85 | 192.85 | -2.01% | 36 |
| Apr 4, 2025 | 194.95 | 198.50 | 190.20 | 196.80 | 196.80 | -1.35% | 412 |
| Apr 3, 2025 | 196.10 | 199.50 | 194.90 | 199.50 | 199.50 | -4.59% | 123 |
| Apr 2, 2025 | 212.00 | 212.00 | 208.50 | 209.10 | 209.10 | -0.38% | 694 |
| Apr 1, 2025 | 212.80 | 215.10 | 207.70 | 209.90 | 209.90 | -1.55% | 144 |
| Mar 31, 2025 | 215.00 | 215.00 | 211.60 | 213.20 | 213.20 | -2.25% | 89 |
| Mar 28, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.41% | - |
| Mar 27, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.14% | - |
| Mar 26, 2025 | 222.30 | 222.30 | 219.30 | 219.30 | 219.30 | -1.31% | 113 |
| Mar 25, 2025 | 222.30 | 224.10 | 221.70 | 222.20 | 222.20 | 0.09% | 111 |
| Mar 24, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.37% | 49 |
| Mar 21, 2025 | 219.30 | 219.30 | 219.00 | 219.00 | 219.00 | 1.01% | 15 |
| Mar 20, 2025 | 218.70 | 219.60 | 216.80 | 216.80 | 216.80 | -0.50% | 117 |
| Mar 19, 2025 | 215.90 | 217.90 | 215.90 | 217.90 | 217.90 | 1.25% | 1 |
| Mar 18, 2025 | 215.40 | 215.40 | 215.20 | 215.20 | 215.20 | -0.05% | 99 |
| Mar 17, 2025 | 212.70 | 215.30 | 212.70 | 215.30 | 215.30 | 0.19% | 1 |
| Mar 14, 2025 | 212.20 | 214.90 | 209.40 | 214.90 | 214.90 | 1.32% | 141 |
| Mar 13, 2025 | 211.40 | 212.10 | 211.40 | 212.10 | 212.10 | -0.89% | 1 |
| Mar 12, 2025 | 214.10 | 214.10 | 212.90 | 214.00 | 214.00 | -2.64% | 61 |
| Mar 11, 2025 | 221.60 | 221.60 | 219.00 | 219.80 | 219.80 | -3.21% | 151 |
| Mar 10, 2025 | 223.50 | 227.10 | 223.50 | 227.10 | 227.10 | 2.44% | 89 |
| Mar 7, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.27% | - |
| Mar 6, 2025 | 214.40 | 221.10 | 214.40 | 221.10 | 221.10 | 10.38% | 122 |
| Mar 5, 2025 | 204.60 | 207.20 | 200.30 | 200.30 | 200.30 | -1.57% | 111 |
| Mar 4, 2025 | 208.90 | 208.90 | 203.50 | 203.50 | 203.50 | -3.83% | 159 |
| Mar 3, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.89% | - |
| Feb 28, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -1.79% | - |
| Feb 27, 2025 | 216.40 | 217.40 | 216.10 | 217.40 | 217.40 | -0.50% | 27 |
| Feb 26, 2025 | 210.10 | 219.10 | 210.10 | 218.50 | 218.50 | 4.70% | 239 |
| Feb 25, 2025 | 212.60 | 217.70 | 208.70 | 208.70 | 208.70 | -3.69% | 342 |
| Feb 24, 2025 | 216.90 | 218.20 | 216.50 | 216.70 | 216.70 | -0.09% | 90 |
| Feb 21, 2025 | 219.00 | 219.00 | 216.90 | 216.90 | 216.90 | 0.14% | 49 |
| Feb 20, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -1.41% | - |
| Feb 19, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -1.48% | - |
| Feb 18, 2025 | 223.70 | 224.00 | 223.00 | 223.00 | 223.00 | -0.27% | 24 |
| Feb 17, 2025 | 222.30 | 225.60 | 222.30 | 223.60 | 223.60 | 0.36% | 33 |
| Feb 14, 2025 | 221.30 | 222.80 | 221.20 | 222.80 | 222.80 | -0.85% | 64 |
| Feb 13, 2025 | 225.60 | 225.60 | 224.70 | 224.70 | 224.70 | 0.90% | 30 |
| Feb 12, 2025 | 228.20 | 228.20 | 222.70 | 222.70 | 222.70 | -1.98% | 20 |
| Feb 11, 2025 | 230.00 | 230.00 | 227.20 | 227.20 | 227.20 | -0.83% | 59 |
| Feb 10, 2025 | 232.50 | 232.60 | 229.10 | 229.10 | 229.10 | -0.35% | 154 |
| Feb 7, 2025 | 228.30 | 231.20 | 228.20 | 229.90 | 229.90 | -0.39% | 10 |