Plug Power Inc. (LON:0R1J)
London · Delayed Price · Currency is GBP · Price in USD 1.400
-0.081 (-5.44%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.45 | 1.48 | 1.35 | 1.40 | 1.40 | -5.41% | 478,010 |
| Jul 31, 2025 | 1.57 | 1.60 | 1.48 | 1.48 | 1.48 | -6.92% | 413,316 |
| Jul 30, 2025 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -2.39% | 411,755 |
| Jul 29, 2025 | 1.80 | 1.81 | 1.60 | 1.63 | 1.63 | -6.38% | 976,862 |
| Jul 28, 2025 | 1.88 | 1.92 | 1.74 | 1.74 | 1.74 | -3.81% | 646,029 |
| Jul 25, 2025 | 1.79 | 1.84 | 1.72 | 1.81 | 1.81 | 2.26% | 751,313 |
| Jul 24, 2025 | 1.81 | 1.99 | 1.76 | 1.77 | 1.77 | -0.51% | 1,505,648 |
| Jul 23, 2025 | 1.86 | 1.91 | 1.74 | 1.78 | 1.78 | -0.39% | 801,371 |
| Jul 22, 2025 | 1.85 | 1.92 | 1.75 | 1.79 | 1.79 | -6.20% | 613,454 |
| Jul 21, 2025 | 1.83 | 2.03 | 1.81 | 1.90 | 1.90 | 8.43% | 2,434,860 |
| Jul 18, 2025 | 1.67 | 1.83 | 1.65 | 1.76 | 1.76 | 7.80% | 1,019,804 |
| Jul 17, 2025 | 1.52 | 1.69 | 1.51 | 1.63 | 1.63 | 7.11% | 864,406 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -1.94% | 555,132 |
| Jul 15, 2025 | 1.60 | 1.68 | 1.52 | 1.55 | 1.55 | 1.97% | 571,736 |
| Jul 14, 2025 | 1.62 | 1.65 | 1.50 | 1.52 | 1.52 | -5.00% | 766,951 |
| Jul 11, 2025 | 1.69 | 1.73 | 1.59 | 1.60 | 1.60 | -4.48% | 533,979 |
| Jul 10, 2025 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -5.95% | 842,561 |
| Jul 9, 2025 | 1.43 | 1.85 | 1.44 | 1.78 | 1.78 | 24.98% | 3,711,319 |
| Jul 8, 2025 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | 3.26% | 417,307 |
| Jul 7, 2025 | 1.46 | 1.51 | 1.35 | 1.38 | 1.38 | -5.80% | 624,818 |
| Jul 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.88% | - |
| Jul 3, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.48 | 4.23% | 1,283,558 |
| Jul 2, 2025 | 1.44 | 1.49 | 1.41 | 1.42 | 1.42 | -1.39% | 865,155 |
| Jul 1, 2025 | 1.53 | 1.57 | 1.34 | 1.44 | 1.44 | -1.44% | 837,638 |
| Jun 30, 2025 | 1.19 | 1.57 | 1.18 | 1.46 | 1.46 | 27.42% | 3,679,820 |
| Jun 27, 2025 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -6.91% | 526,504 |
| Jun 26, 2025 | 1.13 | 1.27 | 1.10 | 1.23 | 1.23 | 10.81% | 1,144,153 |
| Jun 25, 2025 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -2.63% | 632,839 |
| Jun 24, 2025 | 1.13 | 1.20 | 1.08 | 1.14 | 1.14 | 6.84% | 407,311 |
| Jun 23, 2025 | 1.09 | 1.13 | 1.03 | 1.07 | 1.07 | -4.13% | 740,915 |
| Jun 20, 2025 | 1.13 | 1.19 | 1.09 | 1.11 | 1.11 | -1.85% | 674,859 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.26% | - |
| Jun 18, 2025 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | 4.60% | 433,816 |
| Jun 17, 2025 | 1.29 | 1.31 | 1.06 | 1.09 | 1.09 | -18.76% | 728,276 |
| Jun 16, 2025 | 1.31 | 1.39 | 1.27 | 1.34 | 1.34 | 2.92% | 788,276 |
| Jun 13, 2025 | 1.24 | 1.34 | 1.18 | 1.30 | 1.30 | -1.44% | 616,322 |
| Jun 12, 2025 | 1.41 | 1.47 | 1.31 | 1.32 | 1.32 | -5.79% | 698,590 |
| Jun 11, 2025 | 1.36 | 1.52 | 1.27 | 1.40 | 1.40 | 8.95% | 1,737,556 |
| Jun 10, 2025 | 1.23 | 1.53 | 1.21 | 1.29 | 1.29 | 9.64% | 3,799,898 |
| Jun 9, 2025 | 0.97 | 1.20 | 0.96 | 1.17 | 1.17 | 19.24% | 2,186,650 |
| Jun 6, 2025 | 0.88 | 1.01 | 0.88 | 0.98 | 0.98 | 9.82% | 1,405,331 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -1.85% | 417,587 |
| Jun 4, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -0.62% | 765,725 |
| Jun 3, 2025 | 0.83 | 0.96 | 0.81 | 0.92 | 0.92 | 9.37% | 1,434,115 |
| Jun 2, 2025 | 0.84 | 0.88 | 0.82 | 0.84 | 0.84 | -5.12% | 549,855 |
| May 30, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -3.98% | 1,074,431 |
| May 29, 2025 | 0.91 | 1.03 | 0.91 | 0.92 | 0.92 | 0.64% | 1,289,719 |
| May 28, 2025 | 0.80 | 0.93 | 0.79 | 0.92 | 0.92 | 12.49% | 2,207,531 |
| May 27, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 3.82% | 690,220 |
| May 23, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | 0.31% | 350,382 |