NOS, S.G.P.S., S.A. (FRA:PMV)
Germany · Delayed Price · Currency is EUR 3.630
+0.020 (0.55%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.28% | - |
| Jul 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | - | 0.55% | 3,000 |
| Jul 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -0.96% | 3,000 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 0.41% | 3,000 |
| Jul 25, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | - | 1.40% | 3,000 |
| Jul 24, 2025 | 3.57 | 3.58 | 3.57 | 3.58 | - | 0.85% | 5,000 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | - | -4.83% | 493 |
| Jul 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -2.23% | - |
| Jul 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.26% | 493 |
| Jul 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 0.26% | 493 |
| Jul 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.93% | 493 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 0.80% | 493 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.96% | 493 |
| Jul 14, 2025 | 3.79 | 3.83 | 3.79 | 3.83 | - | -0.26% | 493 |
| Jul 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | 150 |
| Jul 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -0.26% | 150 |
| Jul 9, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | - | 0.13% | 150 |
| Jul 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -0.65% | 500 |
| Jul 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | -0.51% | 500 |
| Jul 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | -0.26% | 500 |
| Jul 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -1.27% | - |
| Jul 2, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | - | 2.47% | 500 |
| Jul 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1.45% | - |
| Jun 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.66% | - |
| Jun 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 0.40% | 300 |
| Jun 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -1.31% | - |
| Jun 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | 0.13% | 300 |
| Jun 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jun 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.20% | 300 |
| Jun 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.81% | 333 |
| Jun 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -0.93% | - |
| Jun 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -1.83% | - |
| Jun 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 0.39% | 333 |
| Jun 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.13% | - |
| Jun 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.79% | 20 |
| Jun 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | -1.81% | 20 |
| Jun 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 0.92% | 20 |
| Jun 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | -1.16% | - |
| Jun 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | 0.52% | - |
| Jun 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | -0.39% | 20 |
| Jun 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | - | 0.39% | 20 |
| Jun 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.52% | 20 |
| Jun 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 0.39% | 20 |
| Jun 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.65% | 20 |
| May 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -0.26% | 20 |
| May 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1.32% | 20 |
| May 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.78% | - |
| May 27, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 0.26% | - |
| May 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.66% | - |
| May 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.40% | 20 |