Paramount Trading (Jamaica) Limited (JMSE:PTL)
Jamaica · Delayed Price · Currency is JMD 0.8000
0.00 (0.00%)
At close: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,516 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,104 |
| Jul 28, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 23,482 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 22,074 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 20.00% | 8,104 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.71% | 53,874 |
| Jul 21, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -2.33% | 85,984 |
| Jul 17, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 7.50% | 11,067 |
| Jul 16, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -11.11% | 48,831 |
| Jul 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 153 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.81 | 0.90 | 0.90 | - | 110,386 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 25 |
| Jul 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 903 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 2,624 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 500 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 27,890 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 4,231 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 5 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,960 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | -1.10% | 5,037 |
| Jun 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 9,873 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | 2,991 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 269 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 10,042 |
| Jun 10, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 38,128 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,202 |
| Jun 6, 2025 | 1.01 | 1.01 | 0.90 | 1.01 | 1.01 | - | 12,223 |
| Jun 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 1,000 |
| Jun 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 1,607 |
| Jun 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 50 |
| Jun 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -4.81% | 1,000 |
| May 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 959 |
| May 29, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 4,000 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| May 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 3,000 |
| May 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 150 |
| May 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 17,595 |
| May 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 60 |
| May 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 9,092 |
| May 5, 2025 | 1.06 | 1.06 | 0.89 | 1.06 | 1.06 | - | 32,048 |
| May 2, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 6,150 |
| May 1, 2025 | 1.06 | 1.06 | 0.81 | 1.06 | 1.06 | - | 29,100 |
| Apr 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,714 |
| Apr 25, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 90,178 |
| Apr 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 303 |
| Apr 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,000 |
| Apr 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 122 |
| Apr 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,353 |
| Apr 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 9,809 |