Elmera Group ASA (FRA:1ZK)
Germany · Delayed Price · Currency is EUR 2.840
+0.015 (0.53%)
Last updated: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -0.35% | - |
| Jul 31, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | - | 1.06% | - |
| Jul 30, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 0.18% | 3,000 |
| Jul 29, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | - | -0.70% | 3,000 |
| Jul 28, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | - | -1.90% | 3,000 |
| Jul 25, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | - | 1.58% | 3,000 |
| Jul 24, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | - | -0.87% | - |
| Jul 23, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | - | 1.23% | - |
| Jul 22, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | - | 0.18% | - |
| Jul 21, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | - | 0.35% | 3,000 |
| Jul 18, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 0.36% | 1,000 |
| Jul 17, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | - | -0.53% | 1,000 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | - | -2.41% | 1,000 |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.52% | 1,000 |
| Jul 14, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | - | -0.35% | 1,000 |
| Jul 11, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | - | -1.70% | 1,000 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | - | -1.17% | 1,000 |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 8, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | - | 0.68% | 1,000 |
| Jul 7, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | - | -0.17% | 1,000 |
| Jul 4, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | - | 0.34% | 1,000 |
| Jul 3, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | - | 0.51% | - |
| Jul 2, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | - | 2.08% | - |
| Jul 1, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | - | 0.88% | - |
| Jun 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.35% | - |
| Jun 27, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | - | -0.18% | 1,000 |
| Jun 26, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | - | 1.60% | - |
| Jun 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | 0.18% | - |
| Jun 24, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | - | -0.71% | - |
| Jun 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -0.18% | 1,000 |
| Jun 20, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | -0.18% | 1,000 |
| Jun 19, 2025 | 2.86 | 2.86 | 2.83 | 2.83 | - | -1.57% | - |
| Jun 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 0.35% | - |
| Jun 17, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | - | -0.69% | 1,000 |
| Jun 16, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | - | -1.54% | 1,000 |
| Jun 13, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | - | -1.01% | - |
| Jun 12, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | - | -1.82% | - |
| Jun 11, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | - | 1.01% | - |
| Jun 10, 2025 | 2.92 | 2.99 | 2.92 | 2.99 | - | 2.23% | 1,000 |
| Jun 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.17% | - |
| Jun 6, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | - | -0.51% | 1,000 |
| Jun 5, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | - | 0.69% | - |
| Jun 4, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | - | 1.39% | 1,000 |
| Jun 3, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | - | 1,000 |
| Jun 2, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | - | - | - |
| May 30, 2025 | 2.86 | 2.90 | 2.86 | 2.87 | - | 0.70% | 1,000 |
| May 29, 2025 | 2.89 | 2.89 | 2.85 | 2.85 | - | -0.52% | 600 |
| May 28, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.35% | - |
| May 27, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | - | -2.21% | - |
| May 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1.38% | 600 |