Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.20	34.20	33.69	33.73	33.73	-2.46%	20,497
Jul 31, 2025	35.00	35.06	34.58	34.58	34.58	-0.72%	6,190
Jul 30, 2025	34.70	34.85	34.70	34.83	34.83	0.14%	21,406
Jul 29, 2025	34.61	34.89	34.61	34.78	34.78	0.93%	17,152
Jul 28, 2025	35.09	35.09	34.42	34.46	34.46	-1.03%	35,259
Jul 25, 2025	34.64	34.83	34.60	34.82	34.82	-0.23%	10,299
Jul 24, 2025	35.13	35.15	34.82	34.90	34.90	0.26%	8,846
Jul 23, 2025	34.82	34.82	34.69	34.81	34.81	0.69%	10,764
Jul 22, 2025	34.79	34.79	34.41	34.57	34.57	-0.92%	10,889
Jul 21, 2025	34.91	34.92	34.78	34.89	34.89	0.06%	7,099
Jul 18, 2025	35.07	35.14	34.83	34.87	34.87	-0.26%	4,649
Jul 17, 2025	34.82	34.97	34.73	34.96	34.96	1.36%	6,837
Jul 16, 2025	34.51	34.74	34.48	34.49	34.49	-0.29%	5,232
Jul 15, 2025	34.80	34.83	34.59	34.59	34.59	-0.32%	8,042
Jul 14, 2025	34.52	34.70	34.45	34.70	34.70	-0.40%	7,717
Jul 11, 2025	35.02	35.02	34.75	34.84	34.84	-0.91%	7,908
Jul 10, 2025	35.37	35.40	35.15	35.16	35.16	-0.48%	9,110
Jul 9, 2025	34.88	35.33	34.85	35.33	35.33	1.52%	4,633
Jul 8, 2025	34.64	34.82	34.58	34.80	34.80	0.61%	12,689
Jul 7, 2025	34.27	34.59	34.26	34.59	34.59	1.26%	6,117
Jul 4, 2025	34.25	34.28	34.07	34.16	34.16	-0.61%	5,047
Jul 3, 2025	34.31	34.37	34.17	34.37	34.37	0.59%	9,091
Jul 2, 2025	34.23	34.23	33.95	34.17	34.17	0.41%	11,780
Jul 1, 2025	34.43	34.43	34.03	34.03	34.03	-0.90%	24,046
Jun 30, 2025	34.60	34.60	34.28	34.34	34.34	-0.41%	4,943
Jun 27, 2025	34.20	34.48	34.13	34.48	34.48	1.59%	3,048
Jun 26, 2025	33.96	34.02	33.78	33.94	33.94	0.53%	18,908
Jun 25, 2025	34.02	34.02	33.74	33.76	33.76	-0.65%	10,543
Jun 24, 2025	34.06	34.16	33.88	33.98	33.98	1.68%	19,512
Jun 23, 2025	33.37	33.54	33.20	33.42	33.42	-0.36%	8,854
Jun 20, 2025	33.42	33.66	33.41	33.54	33.54	1.08%	10,742
Jun 19, 2025	33.42	33.48	33.18	33.18	33.18	-3.10%	20,956
Jun 18, 2025	34.41	34.41	34.13	34.24	33.60	-0.55%	5,084
Jun 17, 2025	34.47	34.53	34.26	34.43	33.79	-1.23%	11,393
Jun 16, 2025	34.67	34.86	34.52	34.86	34.22	0.90%	12,069
Jun 13, 2025	34.52	34.59	34.33	34.55	33.91	-1.06%	8,225
Jun 12, 2025	34.96	34.99	34.74	34.92	34.28	-0.88%	15,096
Jun 11, 2025	35.31	35.45	35.23	35.23	34.57	-0.14%	9,902
Jun 10, 2025	35.48	35.48	35.19	35.28	34.63	-0.70%	10,816
Jun 9, 2025	35.66	35.66	35.42	35.53	34.87	-0.48%	7,401
Jun 6, 2025	35.73	35.77	35.65	35.70	35.04	-0.14%	7,675
Jun 5, 2025	35.69	36.18	35.62	35.75	35.09	0.36%	8,077
Jun 4, 2025	35.59	35.67	35.42	35.62	34.96	0.76%	13,233
Jun 3, 2025	35.31	35.36	35.09	35.35	34.70	0.43%	14,551
Jun 2, 2025	35.20	35.26	34.93	35.20	34.54	-0.54%	29,997
May 30, 2025	35.25	35.53	35.23	35.39	34.73	0.48%	10,597
May 29, 2025	35.59	35.60	35.20	35.22	34.56	-0.37%	9,103
May 28, 2025	35.61	35.70	35.35	35.35	34.69	-0.76%	8,423
May 27, 2025	35.39	35.69	35.32	35.62	34.96	0.85%	11,145
May 26, 2025	35.26	35.32	35.19	35.32	34.67	1.55%	2,602