Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.82	13.06	12.62	12.72	12.72	-0.93%	15,520,078
Jul 31, 2025	13.30	13.30	12.74	12.84	12.84	-3.46%	33,320,610
Jul 30, 2025	13.58	13.60	13.18	13.30	13.30	-2.06%	18,345,188
Jul 29, 2025	13.60	13.70	13.32	13.58	13.58	-0.59%	16,032,090
Jul 28, 2025	13.86	14.04	13.60	13.66	13.66	-1.44%	14,426,007
Jul 25, 2025	13.90	14.28	13.74	13.86	13.86	0.29%	24,616,858
Jul 24, 2025	13.62	13.86	13.48	13.82	13.82	1.62%	18,018,003
Jul 23, 2025	13.30	13.66	13.30	13.60	13.60	2.26%	31,040,081
Jul 22, 2025	13.34	13.44	13.06	13.30	13.30	-	16,640,484
Jul 21, 2025	13.22	13.46	13.00	13.30	13.30	0.61%	28,503,727
Jul 18, 2025	13.32	13.40	12.90	13.22	13.22	-	25,388,712
Jul 17, 2025	13.08	13.32	12.90	13.22	13.22	1.69%	22,368,950
Jul 16, 2025	13.20	13.32	12.94	13.00	13.00	-1.52%	12,668,491
Jul 15, 2025	13.12	13.50	12.94	13.20	13.20	0.76%	20,637,958
Jul 14, 2025	12.60	13.10	12.54	13.10	13.10	2.50%	18,203,620
Jul 11, 2025	12.84	13.08	12.74	12.78	12.78	-0.78%	14,593,832
Jul 10, 2025	12.82	12.90	12.66	12.88	12.88	0.47%	11,440,542
Jul 9, 2025	12.72	13.14	12.58	12.82	12.82	0.79%	24,683,237
Jul 8, 2025	12.68	12.78	12.52	12.72	12.72	-2.90%	19,968,135
Jul 7, 2025	13.18	13.26	12.88	13.10	12.61	0.15%	19,089,345
Jul 4, 2025	12.80	13.40	12.70	13.08	12.59	2.51%	38,396,862
Jul 3, 2025	12.60	12.86	12.56	12.76	12.28	1.92%	22,198,861
Jul 2, 2025	12.30	12.62	12.12	12.52	12.05	3.64%	23,247,908
Jun 30, 2025	12.26	12.36	12.02	12.08	11.63	-1.63%	13,986,434
Jun 27, 2025	12.32	12.48	12.10	12.28	11.82	0.66%	15,156,974
Jun 26, 2025	12.30	12.32	12.06	12.20	11.74	-1.29%	12,377,297
Jun 25, 2025	12.20	12.44	12.20	12.36	11.90	1.64%	16,449,818
Jun 24, 2025	11.80	12.18	11.80	12.16	11.70	3.75%	18,472,960
Jun 23, 2025	11.76	11.78	11.52	11.72	11.28	0.34%	10,320,005
Jun 20, 2025	11.62	11.82	11.62	11.68	11.24	0.52%	9,919,319
Jun 19, 2025	12.02	12.20	11.54	11.62	11.18	-3.97%	25,775,922
Jun 18, 2025	12.12	12.16	11.92	12.10	11.65	-0.17%	15,166,790
Jun 17, 2025	12.18	12.34	12.06	12.12	11.66	-0.33%	9,649,747
Jun 16, 2025	11.98	12.24	11.92	12.16	11.70	1.33%	21,588,983
Jun 13, 2025	12.38	12.38	11.80	12.00	11.55	-3.07%	30,473,418
Jun 12, 2025	12.50	12.64	12.34	12.38	11.91	-1.12%	12,924,675
Jun 11, 2025	12.58	12.84	12.46	12.52	12.05	-	17,917,817
Jun 10, 2025	12.50	12.60	12.24	12.52	12.05	-0.48%	23,952,950
Jun 9, 2025	12.30	12.78	12.14	12.58	12.11	2.28%	24,709,489
Jun 6, 2025	12.52	12.58	12.22	12.30	11.84	-1.76%	18,212,648
Jun 5, 2025	12.50	12.66	12.34	12.52	12.05	1.13%	24,477,096
Jun 4, 2025	12.46	12.56	12.34	12.38	11.91	-0.16%	19,767,984
Jun 3, 2025	12.00	12.46	11.82	12.40	11.93	3.85%	25,277,939
Jun 2, 2025	12.00	12.00	11.78	11.94	11.49	-1.97%	10,602,404
May 30, 2025	12.56	12.56	12.12	12.18	11.72	-3.03%	28,718,116
May 29, 2025	12.52	12.74	12.32	12.56	12.09	0.32%	25,393,718
May 28, 2025	11.96	12.72	11.92	12.52	12.05	5.21%	43,834,967
May 27, 2025	11.94	11.98	11.72	11.90	11.45	-0.67%	23,863,543
May 26, 2025	12.66	12.68	11.80	11.98	11.53	-5.52%	54,072,554
May 23, 2025	12.38	12.90	12.30	12.68	12.20	2.42%	37,558,684