Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.74	0.74	0.74	0.74	0.74	-	62,300
Jul 31, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	83,400
Jul 30, 2025	0.75	0.75	0.74	0.74	0.74	-	198,900
Jul 29, 2025	0.74	0.75	0.74	0.74	0.74	-	141,500
Jul 28, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	40,400
Jul 25, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	100,700
Jul 24, 2025	0.74	0.74	0.74	0.74	0.74	-	69,600
Jul 23, 2025	0.74	0.75	0.74	0.74	0.74	-	288,500
Jul 22, 2025	0.75	0.75	0.74	0.74	0.74	0.68%	153,800
Jul 21, 2025	0.73	0.75	0.73	0.74	0.74	0.68%	36,200
Jul 18, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	64,600
Jul 17, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	144,300
Jul 16, 2025	0.73	0.74	0.73	0.73	0.73	-	195,700
Jul 15, 2025	0.73	0.74	0.73	0.73	0.73	-	84,500
Jul 14, 2025	0.73	0.74	0.73	0.73	0.73	-	82,300
Jul 11, 2025	0.74	0.76	0.73	0.73	0.73	-0.68%	281,700
Jul 10, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	184,400
Jul 9, 2025	0.72	0.76	0.72	0.73	0.73	-0.68%	191,600
Jul 8, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	187,700
Jul 7, 2025	0.75	0.75	0.73	0.73	0.73	-2.68%	241,700
Jul 4, 2025	0.76	0.77	0.75	0.75	0.75	-0.67%	143,300
Jul 3, 2025	0.75	0.76	0.75	0.75	0.75	-	9,600
Jul 2, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	93,900
Jul 1, 2025	0.74	0.75	0.74	0.74	0.74	-	12,900
Jun 30, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	97,800
Jun 26, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	44,400
Jun 25, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	76,600
Jun 24, 2025	0.73	0.73	0.72	0.73	0.73	-	90,400
Jun 23, 2025	0.73	0.73	0.73	0.73	0.73	-	272,600
Jun 20, 2025	0.72	0.76	0.72	0.73	0.73	1.39%	269,000
Jun 19, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	209,100
Jun 18, 2025	0.73	0.73	0.73	0.73	0.73	-	8,600
Jun 17, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	83,700
Jun 16, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	70,100
Jun 13, 2025	0.75	0.75	0.75	0.75	0.75	-	39,200
Jun 12, 2025	0.75	0.76	0.75	0.75	0.75	-	122,500
Jun 11, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	165,900
Jun 10, 2025	0.75	0.76	0.75	0.75	0.75	-	97,300
Jun 9, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	97,800
Jun 6, 2025	0.76	0.77	0.76	0.76	0.74	-	19,600
Jun 5, 2025	0.77	0.77	0.76	0.76	0.74	-0.65%	67,700
Jun 4, 2025	0.77	0.78	0.76	0.77	0.75	-	16,200
Jun 3, 2025	0.78	0.78	0.77	0.77	0.75	-1.92%	37,200
May 30, 2025	0.78	0.78	0.76	0.78	0.76	-	79,100
May 29, 2025	0.77	0.79	0.76	0.78	0.76	1.30%	106,000
May 28, 2025	0.77	0.77	0.77	0.77	0.75	-0.65%	48,400
May 27, 2025	0.78	0.78	0.78	0.78	0.76	-0.64%	59,400
May 26, 2025	0.78	0.79	0.76	0.78	0.76	0.65%	180,100
May 23, 2025	0.77	0.78	0.77	0.78	0.76	1.97%	61,500
May 22, 2025	0.78	0.78	0.76	0.76	0.74	-2.56%	366,900