Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	499.69	514.19	498.06	498.06	498.06	-3.10%	3,890
Jul 31, 2025	517.88	521.26	507.51	513.97	513.97	-0.71%	310
Jul 30, 2025	514.95	519.39	508.25	517.63	517.63	1.04%	140
Jul 29, 2025	511.48	513.30	506.42	512.29	512.29	-0.13%	141
Jul 28, 2025	511.59	513.98	509.65	512.96	512.96	-0.26%	356
Jul 25, 2025	515.00	515.43	511.95	514.27	514.27	-0.34%	71
Jul 24, 2025	510.00	516.02	507.38	516.02	516.02	0.66%	80
Jul 23, 2025	475.00	512.65	475.00	512.65	512.65	3.43%	961
Jul 22, 2025	495.92	500.46	493.59	495.66	495.66	-0.96%	463
Jul 21, 2025	490.34	505.91	490.34	500.45	500.45	0.19%	310
Jul 18, 2025	502.81	503.06	499.36	499.49	499.49	-0.35%	121
Jul 17, 2025	498.00	503.62	497.08	501.23	501.23	0.30%	106
Jul 16, 2025	496.80	499.71	491.49	499.71	499.71	0.30%	352
Jul 15, 2025	502.14	503.40	497.81	498.20	498.20	-0.57%	275
Jul 14, 2025	502.20	502.20	494.81	501.07	501.07	0.35%	861
Jul 11, 2025	501.91	505.10	499.21	499.31	499.31	-1.18%	105
Jul 10, 2025	500.57	506.19	499.96	505.25	505.25	1.35%	1,865
Jul 9, 2025	502.08	503.30	498.50	498.50	498.50	-0.63%	70
Jul 8, 2025	502.24	505.00	499.52	501.67	501.67	0.07%	338
Jul 7, 2025	505.41	505.97	498.43	501.32	501.32	-0.43%	1,939
Jul 3, 2025	497.04	503.48	495.15	503.48	503.48	0.89%	105
Jul 2, 2025	502.48	503.36	496.56	499.06	499.06	-0.20%	4,814
Jul 1, 2025	498.02	500.40	495.59	500.04	500.04	0.55%	347
Jun 30, 2025	490.00	497.49	488.06	497.29	497.29	1.15%	224
Jun 27, 2025	484.99	492.01	481.87	491.66	491.66	1.94%	268
Jun 26, 2025	482.17	483.36	478.40	482.31	482.31	0.15%	55
Jun 25, 2025	489.67	490.00	481.23	481.58	481.58	-0.66%	345
Jun 24, 2025	479.40	484.78	478.50	484.78	484.78	3.10%	225
Jun 23, 2025	466.64	474.82	463.50	470.21	470.21	-	53
Jun 20, 2025	474.34	474.34	470.16	470.23	470.23	-0.89%	11
Jun 18, 2025	470.00	475.39	470.00	474.43	474.43	0.82%	77
Jun 17, 2025	473.30	476.59	470.58	470.58	470.58	-1.76%	232
Jun 16, 2025	476.13	480.69	473.77	479.00	479.00	0.90%	43
Jun 13, 2025	477.41	478.02	472.50	474.75	474.75	-1.17%	282
Jun 12, 2025	479.71	480.50	471.92	480.38	480.38	-1.39%	258
Jun 11, 2025	487.05	488.51	479.92	487.13	487.13	0.44%	50
Jun 10, 2025	487.73	487.73	484.48	485.02	485.02	-0.32%	732
Jun 9, 2025	492.00	492.00	483.89	486.60	486.60	-0.26%	251
Jun 6, 2025	490.94	493.18	487.69	487.85	487.85	-0.24%	136
Jun 5, 2025	484.53	489.47	484.53	489.00	489.00	0.22%	2,181
Jun 4, 2025	482.00	488.09	480.49	487.93	487.93	1.23%	2,212
Jun 3, 2025	479.00	482.25	474.48	482.01	482.01	0.91%	1,079
Jun 2, 2025	473.34	479.80	469.52	477.65	477.65	-0.02%	147
May 30, 2025	480.79	481.67	476.41	477.74	477.74	-0.40%	239
May 29, 2025	477.16	483.12	477.16	479.64	479.64	-0.12%	260
May 28, 2025	478.00	484.69	478.00	480.22	480.22	-0.04%	32
May 27, 2025	479.77	480.63	472.84	480.41	480.41	2.38%	154
May 23, 2025	458.28	472.61	458.28	469.25	469.25	-0.81%	435
May 22, 2025	472.28	474.53	468.64	473.06	473.06	-0.72%	44
May 21, 2025	485.50	486.86	475.90	476.48	476.48	-1.97%	45