Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.80	42.80	39.20	39.69	-	-7.37%	25,906
Jul 31, 2025	42.94	42.94	42.71	42.85	-	0.87%	3,055
Jul 30, 2025	42.70	42.74	42.40	42.48	-	-0.63%	7,632
Jul 29, 2025	42.30	42.75	42.27	42.75	-	0.64%	4,094
Jul 28, 2025	42.40	42.81	42.00	42.48	-	0.71%	4,959
Jul 25, 2025	42.04	42.37	41.92	42.18	-	0.33%	3,451
Jul 24, 2025	42.22	42.62	41.89	42.04	-	-0.02%	11,293
Jul 23, 2025	41.94	42.21	41.89	42.05	-	1.37%	7,013
Jul 22, 2025	41.88	41.98	41.40	41.48	-	-1.24%	3,003
Jul 21, 2025	41.42	42.00	41.42	42.00	-	0.41%	3,611
Jul 18, 2025	41.66	41.93	41.66	41.83	-	0.58%	7,007
Jul 17, 2025	41.84	41.84	41.24	41.59	-	-0.19%	6,188
Jul 16, 2025	41.55	41.67	41.21	41.67	-	0.02%	7,264
Jul 15, 2025	41.98	41.98	41.46	41.66	-	-0.26%	6,590
Jul 14, 2025	41.32	41.79	41.31	41.77	-	0.65%	9,921
Jul 11, 2025	41.51	41.67	41.40	41.50	-	0.10%	3,169
Jul 10, 2025	41.97	42.14	41.36	41.46	-	-1.50%	6,800
Jul 9, 2025	41.65	42.09	41.64	42.09	-	1.62%	11,077
Jul 8, 2025	41.47	41.62	41.36	41.42	-	0.17%	6,029
Jul 7, 2025	41.41	41.47	41.18	41.35	-	0.58%	6,639
Jul 4, 2025	41.42	41.43	41.00	41.11	-	-1.08%	7,648
Jul 3, 2025	40.95	41.56	40.82	41.56	-	1.22%	5,332
Jul 2, 2025	41.52	41.52	40.50	41.06	-	-0.92%	8,405
Jul 1, 2025	41.80	41.80	41.00	41.44	-	-0.46%	7,968
Jun 30, 2025	41.91	42.07	41.45	41.63	-	-0.72%	7,300
Jun 27, 2025	41.71	41.94	41.71	41.93	-	0.41%	20,161
Jun 26, 2025	41.96	42.20	41.58	41.76	-	-0.05%	7,722
Jun 25, 2025	42.16	42.16	41.78	41.78	-	-0.69%	4,666
Jun 24, 2025	42.57	42.79	41.89	42.07	-	0.05%	14,142
Jun 23, 2025	42.03	42.48	41.79	42.05	-	-0.78%	12,286
Jun 20, 2025	41.65	42.75	41.65	42.38	-	2.12%	11,760
Jun 19, 2025	41.33	41.80	41.33	41.50	-	0.24%	5,765
Jun 18, 2025	41.81	42.07	41.40	41.40	-	-0.14%	12,326
Jun 17, 2025	41.76	41.76	41.45	41.46	-	-0.62%	14,599
Jun 16, 2025	41.65	42.03	41.65	41.72	-	0.34%	10,733
Jun 13, 2025	40.90	41.61	40.58	41.58	-	-1.42%	11,051
Jun 12, 2025	41.84	42.18	41.63	42.18	-	0.02%	11,901
Jun 11, 2025	42.25	42.30	42.10	42.17	-	-0.78%	12,988
Jun 10, 2025	42.62	42.72	42.12	42.50	-	0.24%	10,537
Jun 9, 2025	42.84	42.85	42.40	42.40	-	-0.33%	1,393
Jun 6, 2025	42.63	42.88	42.44	42.54	-	0.33%	10,686
Jun 5, 2025	42.28	42.60	42.25	42.40	-	0.21%	17,525
Jun 4, 2025	42.46	42.46	42.26	42.31	-	-0.24%	9,129
Jun 3, 2025	41.99	42.41	41.88	42.41	-	1.31%	19,257
Jun 2, 2025	41.32	41.88	41.32	41.86	-	0.65%	28,740
May 30, 2025	41.55	41.89	41.48	41.59	-	-0.26%	10,432
May 29, 2025	41.52	41.70	41.24	41.70	-	1.61%	1,732
May 28, 2025	41.17	41.40	41.00	41.04	-	-0.24%	31,271
May 27, 2025	41.10	41.41	41.10	41.14	-	-0.36%	16,708
May 26, 2025	41.44	41.44	41.12	41.29	-	0.76%	24,072