CGN Mining Company Limited (FRA:VBO)
Germany · Delayed Price · Currency is EUR 0.2400
+0.0200 (9.09%)
Last updated: Jul 30, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.77% | - |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.74% | - |
| Jul 30, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | -2.73% | 6,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 3.77% | 3,440 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | 0.95% | 3,440 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -4.55% | 3,440 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | - | 6.80% | 3,440 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -9.65% | 1,500 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -1.72% | - |
| Jul 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -5.69% | 1,500 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.96% | 1,500 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | 3.60% | 1,500 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -1.77% | 1,500 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 1,500 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.59% | 1,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | 3.57% | 235 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -7.44% | 25,968 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.68% | - |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -3.25% | 25,968 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.60% | 25,968 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -2.34% | 25,968 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 2.40% | - |
| Jul 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4.17% | - |
| Jul 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -8.40% | - |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.26% | - |
| Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 9.01% | 25,968 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.72% | - |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.59% | 5,000 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -5.69% | 5,000 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5.13% | - |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -1.68% | 5,060 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -5.56% | 5,060 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | - |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1.60% | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10.62% | - |
| Jun 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.80% | - |
| Jun 12, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -4.31% | 5,060 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.52% | 128 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 4.39% | 128 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | - |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.87% | 5,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 0.88% | 5,000 |
| Jun 4, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | - | 28.09% | 72,000 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3.49% | 7,500 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -7.03% | 477 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.54% | 477 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -3.13% | 30,000 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.13% | 30,000 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.62% | 19,500 |
| May 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 16.85% | 19,500 |