Elite Diagnostic Limited (JMSE:ELITE)
Jamaica · Delayed Price · Currency is JMD 1.510
0.00 (0.00%)
At close: Mar 10, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 7, 2025 | 1.51 | 1.62 | 1.51 | 1.51 | 1.51 | 0.67% | 55,029 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 35,517 |
| Mar 4, 2025 | 1.51 | 1.64 | 1.51 | 1.51 | 1.51 | -7.36% | 211,221 |
| Mar 3, 2025 | 1.63 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 7,640 |
| Feb 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,088 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | -2.47% | 107,442 |
| Feb 26, 2025 | 1.62 | 1.62 | 1.51 | 1.62 | 1.62 | - | 63,674 |
| Feb 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,986 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.51 | 1.62 | 1.62 | - | 36,308 |
| Feb 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 1,998 |
| Feb 20, 2025 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 1,734 |
| Feb 19, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 510 |
| Feb 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 592 |
| Feb 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,161 |
| Feb 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,778 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | - | 12,457 |
| Feb 12, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 2,616 |
| Feb 11, 2025 | 1.72 | 1.77 | 1.70 | 1.72 | 1.72 | 2.38% | 2,846 |
| Feb 10, 2025 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | -6.67% | 48,045 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 109 |
| Feb 6, 2025 | 1.77 | 1.81 | 1.66 | 1.77 | 1.77 | 1.72% | 28,578 |
| Feb 5, 2025 | 1.74 | 1.81 | 1.74 | 1.74 | 1.74 | 2.35% | 2,044 |
| Feb 4, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -7.61% | 45,957 |
| Feb 3, 2025 | 1.84 | 1.85 | 1.71 | 1.84 | 1.84 | 4.55% | 43,495 |
| Jan 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 675 |
| Jan 30, 2025 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 15,528 |
| Jan 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,243 |
| Jan 28, 2025 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 6,840 |
| Jan 27, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 5,611 |
| Jan 24, 2025 | 1.76 | 1.76 | 1.64 | 1.76 | 1.76 | - | 7,827 |
| Jan 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 22 |
| Jan 22, 2025 | 1.77 | 1.78 | 1.57 | 1.77 | 1.77 | -1.12% | 15,505 |
| Jan 21, 2025 | 1.79 | 1.79 | 1.57 | 1.79 | 1.79 | 17.76% | 9,843 |
| Jan 20, 2025 | 1.52 | 1.79 | 1.52 | 1.52 | 1.52 | -15.08% | 5,832 |
| Jan 17, 2025 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | 5.29% | 2,709 |
| Jan 16, 2025 | 1.70 | 1.79 | 1.45 | 1.70 | 1.70 | 1.80% | 7,121 |
| Jan 15, 2025 | 1.67 | 1.79 | 1.67 | 1.67 | 1.67 | -7.22% | 13,631 |
| Jan 14, 2025 | 1.80 | 1.80 | 1.68 | 1.80 | 1.80 | 9.09% | 20,188 |
| Jan 13, 2025 | 1.65 | 1.70 | 1.61 | 1.65 | 1.65 | -12.70% | 55,424 |
| Jan 10, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 5.59% | 10,925 |
| Jan 9, 2025 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -7.25% | 58,067 |
| Jan 8, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 8.43% | 630 |
| Jan 7, 2025 | 1.78 | 1.95 | 1.78 | 1.78 | 1.78 | -1.11% | 2,967 |
| Jan 6, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -3.23% | 5,561 |
| Jan 3, 2025 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 15,682 |
| Jan 2, 2025 | 1.83 | 1.96 | 1.83 | 1.83 | 1.83 | -3.68% | 2,093 |
| Dec 31, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 996 |
| Dec 30, 2024 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | - | 212,103 |
| Dec 27, 2024 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 49,090 |