American International Group, Inc. (FRA:AINN)
Germany · Delayed Price · Currency is EUR 68.25
+0.23 (0.34%)
At close: Aug 1, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | - | 0.34% | 2 |
| Jul 31, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | - | -1.75% | 34 |
| Jul 30, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | - | - | - |
| Jul 29, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | - | 0.89% | 34 |
| Jul 28, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | - | 0.84% | 34 |
| Jul 25, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | - | -1.13% | 34 |
| Jul 24, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Jul 23, 2025 | 70.05 | 70.05 | 68.83 | 68.83 | - | -0.74% | 34 |
| Jul 22, 2025 | 68.23 | 69.34 | 68.23 | 69.34 | - | -0.55% | 310 |
| Jul 21, 2025 | 69.39 | 69.72 | 69.39 | 69.72 | - | 0.06% | 127 |
| Jul 18, 2025 | 70.29 | 70.97 | 69.68 | 69.68 | - | 0.53% | 1,108 |
| Jul 17, 2025 | 69.28 | 69.31 | 69.27 | 69.31 | - | -0.77% | 50 |
| Jul 16, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | - | - | 81 |
| Jul 15, 2025 | 70.47 | 70.47 | 69.85 | 69.85 | - | 0.37% | 1 |
| Jul 14, 2025 | 69.56 | 70.21 | 69.44 | 69.59 | - | -0.64% | 200 |
| Jul 11, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | - | -0.95% | 28 |
| Jul 10, 2025 | 70.70 | 70.71 | 70.67 | 70.71 | - | -0.48% | 28 |
| Jul 9, 2025 | 71.10 | 71.10 | 71.05 | 71.05 | - | 0.14% | 13 |
| Jul 8, 2025 | 70.90 | 70.95 | 70.90 | 70.95 | - | 0.52% | 86 |
| Jul 7, 2025 | 70.22 | 70.58 | 70.22 | 70.58 | - | 0.51% | 1 |
| Jul 4, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | - | -0.78% | 1,070 |
| Jul 3, 2025 | 70.38 | 71.22 | 70.38 | 70.77 | - | -3.20% | 1,070 |
| Jul 2, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | - | 0.66% | - |
| Jul 1, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | - | - | 1 |
| Jun 30, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | - | - | 32 |
| Jun 27, 2025 | 72.78 | 72.78 | 72.63 | 72.63 | - | 0.15% | 8 |
| Jun 26, 2025 | 72.10 | 72.52 | 72.10 | 72.52 | - | -0.64% | 41 |
| Jun 25, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | - | -0.84% | 250 |
| Jun 24, 2025 | 73.69 | 73.69 | 73.42 | 73.61 | - | 0.11% | 250 |
| Jun 23, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | - | -0.74% | 1 |
| Jun 20, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | - | 1.66% | 1 |
| Jun 19, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | - | -0.65% | 1 |
| Jun 18, 2025 | 73.70 | 73.70 | 73.35 | 73.35 | - | 0.56% | 1 |
| Jun 17, 2025 | 73.53 | 73.53 | 72.94 | 72.94 | - | -1.25% | 27 |
| Jun 16, 2025 | 73.38 | 73.86 | 73.38 | 73.86 | - | -0.34% | 140 |
| Jun 13, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | - | 0.90% | 11 |
| Jun 12, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | - | -0.37% | 11 |
| Jun 11, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | - | -0.82% | 11 |
| Jun 10, 2025 | 73.99 | 74.33 | 73.99 | 74.33 | - | 1.39% | 11 |
| Jun 9, 2025 | 76.02 | 76.02 | 72.84 | 73.31 | - | -3.56% | 35 |
| Jun 6, 2025 | 75.96 | 76.14 | 75.96 | 76.02 | - | 2.26% | 60 |
| Jun 5, 2025 | 74.13 | 74.34 | 74.13 | 74.34 | - | -0.35% | 31 |
| Jun 4, 2025 | 74.78 | 74.78 | 74.60 | 74.60 | - | -0.39% | 200 |
| Jun 3, 2025 | 74.55 | 75.00 | 74.49 | 74.89 | - | 0.85% | 115 |
| Jun 2, 2025 | 74.20 | 74.26 | 73.90 | 74.26 | - | 0.39% | 50 |
| May 30, 2025 | 73.86 | 73.97 | 73.86 | 73.97 | - | 1.45% | 6 |
| May 29, 2025 | 72.90 | 72.91 | 72.90 | 72.91 | - | -0.76% | 29 |
| May 28, 2025 | 72.24 | 73.47 | 72.24 | 73.47 | - | 0.45% | 1 |
| May 27, 2025 | 72.32 | 73.14 | 72.32 | 73.14 | - | 0.03% | 27 |
| May 26, 2025 | 71.50 | 73.12 | 70.78 | 73.12 | - | 1.37% | 179 |