Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 32.00
-0.20 (-0.62%)
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 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3.13% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.62% | - |
| Jul 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -1.23% | - |
| Jul 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 9.40% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.68% | - |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -1.33% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.96% | - |
| Jul 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | - |
| Jul 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -1.29% | - |
| Jul 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 0.65% | - |
| Jul 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 2.67% | - |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -3.23% | - |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2.65% | - |
| Jul 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Jul 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | - |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.32% | - |
| Jul 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.65% | - |
| Jul 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 2.00% | - |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.66% | - |
| Jul 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.72% | - |
| Jul 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 0.68% | - |
| Jul 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1.39% | - |
| Jul 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | - |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.69% | - |
| Jun 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1.41% | - |
| Jun 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | - |
| Jun 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | - |
| Jun 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | - |
| Jun 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.14% | - |
| Jun 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | - |
| Jun 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Jun 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Jun 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -0.70% | - |
| Jun 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 2.16% | - |
| Jun 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -3.47% | - |
| Jun 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -1.37% | - |
| Jun 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1.39% | - |
| Jun 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | - |
| Jun 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.69% | - |
| Jun 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | - |
| Jun 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -1.38% | - |
| Jun 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2.11% | - |
| Jun 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.70% | - |
| Jun 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -2.05% | - |
| May 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 2.82% | - |
| May 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -2.07% | - |
| May 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5.07% | - |
| May 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 0.73% | - |
| May 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -2.14% | - |