Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	33.80	33.80	33.80	33.80	33.80	-1.02%	50
Jul 17, 2025	34.05	34.15	34.05	34.15	34.15	1.04%	5
Jul 14, 2025	33.80	33.80	33.80	33.80	33.80	-1.60%	-
Jul 10, 2025	34.35	34.35	34.35	34.35	34.35	0.73%	-
Jul 9, 2025	34.10	34.10	34.10	34.10	34.10	1.04%	4
Jul 7, 2025	33.95	33.95	33.75	33.75	33.75	1.05%	-
Jul 4, 2025	33.40	33.40	33.40	33.40	33.40	0.30%	-
Jul 3, 2025	33.05	33.30	33.05	33.30	33.30	0.60%	-
Jul 1, 2025	33.10	33.10	33.10	33.10	33.10	-0.45%	-
Jun 30, 2025	33.00	33.25	33.00	33.25	33.25	3.10%	8
Jun 25, 2025	32.25	32.25	32.25	32.25	32.25	-1.23%	9
Jun 24, 2025	32.65	32.65	32.65	32.65	32.65	0.93%	-
Jun 23, 2025	32.20	32.35	32.20	32.35	32.35	-0.31%	32
Jun 20, 2025	32.45	32.45	32.45	32.45	32.45	0.78%	-
Jun 19, 2025	32.25	32.25	32.20	32.20	32.20	-3.01%	1
Jun 13, 2025	33.60	33.60	33.20	33.20	33.20	-1.34%	1
Jun 12, 2025	33.65	34.00	33.65	33.65	33.65	-	136
Jun 9, 2025	33.65	33.65	33.65	33.65	33.65	-1.03%	1
Jun 6, 2025	34.10	34.20	34.00	34.00	34.00	2.56%	152
Jun 3, 2025	33.35	33.35	33.15	33.15	33.15	-1.63%	138
May 30, 2025	33.60	33.70	33.60	33.70	33.70	0.75%	-
May 29, 2025	33.50	33.50	33.45	33.45	33.45	-0.30%	37
May 28, 2025	33.55	33.55	33.55	33.55	33.55	1.36%	50
May 27, 2025	33.10	33.10	33.10	33.10	33.10	-0.30%	86
May 23, 2025	33.45	33.45	33.20	33.20	33.20	-0.45%	2
May 21, 2025	33.50	33.50	33.35	33.35	33.35	-0.74%	195
May 20, 2025	33.20	33.65	33.20	33.60	33.60	4.02%	61
May 14, 2025	32.30	32.30	32.30	32.30	32.30	-1.82%	56
May 13, 2025	32.20	32.90	32.20	32.90	32.90	1.39%	-
May 12, 2025	32.45	32.45	32.45	32.45	32.45	1.88%	-
May 9, 2025	31.90	31.90	31.75	31.85	31.85	-1.39%	71
May 8, 2025	32.30	32.30	32.30	32.30	32.30	-8.63%	31
May 7, 2025	35.35	35.35	35.15	35.35	33.67	0.43%	44
May 6, 2025	35.30	35.45	35.20	35.20	33.53	1.29%	164
May 5, 2025	34.20	34.80	34.20	34.75	33.10	2.21%	81
May 2, 2025	34.00	34.00	34.00	34.00	32.38	3.19%	3
Apr 30, 2025	32.90	32.95	32.90	32.95	31.38	-0.15%	-
Apr 29, 2025	33.00	33.00	33.00	33.00	31.43	0.76%	100
Apr 28, 2025	32.60	32.85	32.60	32.75	31.19	0.77%	42
Apr 25, 2025	33.00	33.00	32.50	32.50	30.96	-0.76%	10
Apr 23, 2025	32.75	32.75	32.75	32.75	31.19	1.55%	-
Apr 22, 2025	31.95	32.40	31.95	32.25	30.72	5.22%	1
Apr 15, 2025	30.45	30.65	30.45	30.65	29.19	1.83%	14
Apr 14, 2025	30.10	30.10	30.10	30.10	28.67	-0.66%	648
Apr 11, 2025	30.20	30.30	30.20	30.30	28.86	-	-
Apr 9, 2025	29.65	30.30	29.65	30.30	28.86	-	255
Apr 8, 2025	30.00	30.45	30.00	30.30	28.86	2.89%	232
Apr 7, 2025	28.80	29.45	28.80	29.45	28.05	-1.17%	440
Apr 4, 2025	30.30	30.30	29.80	29.80	28.38	-3.40%	403
Apr 3, 2025	30.85	30.85	30.85	30.85	29.38	-0.64%	-