Anton Oilfield Services Group (FRA:5AO)
Germany · Delayed Price · Currency is EUR 0.1490
+0.0010 (0.68%)
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 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.67% | - |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.68% | - |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.99% | 1,650 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4.14% | 1,650 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 1,650 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.95% | 1,650 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.66% | - |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.21% | 1,650 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.96% | 1,650 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4.08% | 1,650 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.92% | 1,650 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,650 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5.52% | 1,650 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 1,650 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.35% | 1,650 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.92% | 1,650 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5.30% | 1,650 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.66% | - |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -4.40% | 2,500 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.00% | 2,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.96% | 21,300 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.92% | - |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5.41% | - |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.68% | - |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | - |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.07% | 5,300 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -4.61% | 5,300 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -8.43% | 21,300 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 165 |
| Jun 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 2.47% | 61,347 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.90% | 200 |
| Jun 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.43% | 200 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.92% | - |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -3.98% | 3,060 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6.02% | 3,180 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.78% | - |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 11.18% | 3,180 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9.35% | 10,526 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.21% | 10,526 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,526 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13.33% | 10,526 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.69% | 10,526 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.67% | 10,526 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.64% | 10,526 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.52% | - |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.59% | - |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.65% | 10,526 |