HANetf ICAV - US Global Investors Travel UCITS ETF (LON:TRYP)
London · Delayed Price · Currency is GBP · Price in USD 9.12
-0.25 (-2.63%)
Aug 1, 2025, 4:35 PM BST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.31 | 9.31 | 9.12 | 9.12 | 9.12 | -2.67% | 1 |
| Jul 31, 2025 | 9.44 | 9.44 | 9.37 | 9.37 | 9.37 | -0.32% | 77,109 |
| Jul 30, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.42% | 55 |
| Jul 29, 2025 | 9.57 | 9.57 | 9.44 | 9.44 | 9.44 | -1.05% | 99 |
| Jul 28, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.42% | 706 |
| Jul 25, 2025 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | -0.73% | 21 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.50 | 9.65 | 9.65 | -0.72% | 40,733 |
| Jul 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.46% | - |
| Jul 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.83% | - |
| Jul 21, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 1.05% | 20,893 |
| Jul 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Jul 17, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 0.95% | 10,000 |
| Jul 16, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% | - |
| Jul 15, 2025 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | -0.73% | 34 |
| Jul 14, 2025 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 0.42% | 6 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | -0.83% | - |
| Jul 10, 2025 | 9.25 | 9.59 | 9.25 | 9.59 | 9.59 | 3.45% | 313 |
| Jul 9, 2025 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -0.32% | 1 |
| Jul 8, 2025 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 0.11% | 6 |
| Jul 7, 2025 | 9.43 | 9.43 | 9.24 | 9.29 | 9.29 | 0.54% | 17 |
| Jul 4, 2025 | 9.27 | 9.27 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Jul 3, 2025 | 9.36 | 9.36 | 9.23 | 9.30 | 9.30 | 0.76% | 37 |
| Jul 2, 2025 | 9.43 | 9.43 | 9.23 | 9.23 | 9.23 | 0.76% | 4 |
| Jul 1, 2025 | 9.11 | 9.16 | 9.05 | 9.16 | 9.16 | 1.22% | 1,124 |
| Jun 30, 2025 | 9.06 | 9.07 | 8.97 | 9.05 | 9.05 | 0.89% | 3 |
| Jun 27, 2025 | 8.91 | 8.97 | 8.91 | 8.97 | 8.97 | 1.47% | - |
| Jun 26, 2025 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | 1.03% | 1,500 |
| Jun 25, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.79% | 289 |
| Jun 24, 2025 | 8.65 | 8.82 | 8.65 | 8.82 | 8.82 | 5.88% | 831 |
| Jun 23, 2025 | 8.38 | 8.45 | 8.33 | 8.33 | 8.33 | -2.00% | 20 |
| Jun 20, 2025 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | 1.80% | 425 |
| Jun 19, 2025 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | -2.22% | 109 |
| Jun 18, 2025 | 8.46 | 8.56 | 8.46 | 8.54 | 8.54 | - | 768 |
| Jun 17, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | -1.27% | 3,150 |
| Jun 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.93% | - |
| Jun 13, 2025 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | -2.06% | 11,322 |
| Jun 12, 2025 | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | -2.67% | 56,381 |
| Jun 11, 2025 | 9.03 | 9.03 | 8.99 | 8.99 | 8.99 | -0.44% | 368 |
| Jun 10, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% | - |
| Jun 9, 2025 | 8.94 | 9.01 | 8.94 | 8.99 | 8.99 | 0.67% | 649 |
| Jun 6, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% | - |
| Jun 5, 2025 | 8.84 | 8.89 | 8.83 | 8.89 | 8.89 | 0.34% | 1 |
| Jun 4, 2025 | 8.78 | 8.87 | 8.78 | 8.86 | 8.86 | 0.34% | 6 |
| Jun 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | - |
| Jun 2, 2025 | 8.72 | 8.76 | 8.66 | 8.76 | 8.76 | 0.81% | 7 |
| May 30, 2025 | 8.75 | 8.75 | 8.69 | 8.69 | 8.69 | -0.46% | 161 |
| May 29, 2025 | 8.75 | 8.78 | 8.73 | 8.73 | 8.73 | 0.34% | 3 |
| May 28, 2025 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -0.91% | - |
| May 27, 2025 | 8.66 | 8.78 | 8.65 | 8.78 | 8.78 | 3.29% | 6 |
| May 23, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | -0.23% | - |