Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	97.75	98.82	97.11	98.64	98.64	0.76%	9,648
Jul 31, 2025	97.00	98.58	97.00	97.90	97.90	0.06%	7,448
Jul 30, 2025	98.06	98.88	97.40	97.84	97.84	-0.27%	12,620
Jul 29, 2025	97.64	98.72	97.43	98.10	98.10	0.94%	19,543
Jul 28, 2025	97.50	98.06	97.10	97.19	97.19	-0.45%	13,676
Jul 25, 2025	96.80	97.63	96.54	97.62	97.62	1.04%	10,396
Jul 24, 2025	95.68	96.83	95.35	96.61	96.61	1.13%	13,352
Jul 23, 2025	96.02	96.26	95.32	95.54	95.54	-0.44%	17,434
Jul 22, 2025	95.76	96.67	95.60	95.96	95.96	0.04%	13,554
Jul 21, 2025	95.15	96.61	95.12	95.92	95.92	0.76%	23,064
Jul 18, 2025	95.05	95.47	94.47	95.21	95.21	-0.01%	7,966
Jul 17, 2025	95.12	95.57	94.91	95.22	95.22	0.32%	13,501
Jul 16, 2025	95.40	95.81	94.66	94.92	94.92	-0.72%	14,536
Jul 15, 2025	95.33	95.77	94.95	95.61	95.61	0.35%	14,694
Jul 14, 2025	94.45	95.65	94.14	95.28	95.28	0.80%	41,881
Jul 11, 2025	95.12	95.51	94.47	94.53	94.53	-1.10%	33,507
Jul 10, 2025	97.11	97.11	94.90	95.58	95.58	-1.27%	64,279
Jul 9, 2025	97.47	97.49	96.39	96.81	96.81	-0.72%	7,398
Jul 8, 2025	99.26	99.32	96.51	97.51	97.51	-1.57%	24,733
Jul 7, 2025	98.00	99.10	97.70	99.07	99.07	0.77%	13,870
Jul 3, 2025	97.70	98.47	97.42	98.32	98.32	0.55%	24,389
Jul 2, 2025	98.46	98.47	97.08	97.78	97.78	-0.56%	14,792
Jul 1, 2025	97.50	99.16	97.50	98.34	98.34	1.35%	61,227
Jun 30, 2025	97.50	97.89	96.35	97.03	97.03	-0.36%	9,699
Jun 27, 2025	96.20	97.75	96.10	97.38	97.38	1.36%	16,976
Jun 26, 2025	97.21	97.34	96.04	96.07	96.07	-1.47%	20,896
Jun 25, 2025	98.22	98.46	97.22	97.50	97.50	-1.51%	12,337
Jun 24, 2025	97.87	99.10	97.27	99.00	99.00	2.04%	39,110
Jun 23, 2025	95.50	97.13	94.81	97.02	97.02	1.08%	14,747
Jun 20, 2025	95.17	96.29	94.90	95.98	95.98	0.91%	12,313
Jun 18, 2025	94.20	95.45	94.13	95.11	95.11	0.99%	12,124
Jun 17, 2025	94.49	94.79	93.72	94.18	94.18	-0.63%	667,861
Jun 16, 2025	95.00	95.75	94.32	94.78	94.78	0.15%	18,226
Jun 13, 2025	94.37	95.27	93.12	94.63	94.63	-0.18%	17,606
Jun 12, 2025	95.85	95.85	93.47	94.80	94.80	-0.73%	456,786
Jun 11, 2025	97.53	97.55	95.49	95.49	95.49	-1.33%	16,324
Jun 10, 2025	97.70	98.02	96.48	96.79	96.79	-0.56%	11,174
Jun 9, 2025	97.66	98.10	96.78	97.33	97.33	-0.32%	17,163
Jun 6, 2025	97.87	98.56	96.99	97.64	97.64	-0.27%	11,506
Jun 5, 2025	99.29	99.50	97.79	97.90	97.90	-2.05%	19,964
Jun 4, 2025	100.20	100.38	99.57	99.95	99.95	0.60%	8,784
Jun 3, 2025	99.64	100.87	98.59	99.35	99.35	0.26%	17,874
Jun 2, 2025	97.52	99.72	97.52	99.10	99.10	66.27%	21,312
May 30, 2025	96.97	98.25	96.75	59.60	59.60	-	10,084
May 29, 2025	98.85	100.00	96.86	59.60	59.60	-	56,775
May 28, 2025	97.55	98.22	97.22	59.60	59.60	-	14,490
May 27, 2025	96.55	97.75	96.55	59.60	59.60	-	27,956
May 23, 2025	96.08	96.24	94.82	59.60	59.60	-	32,200
May 22, 2025	96.28	96.85	95.92	59.60	59.60	-	11,040
May 21, 2025	97.65	97.74	95.97	59.60	59.60	-	103,265