American Funds The Growth Fund of America® Class 529-E (CGFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.73
-0.06 (-0.07%)
Jul 31, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.07% |
| Jul 30, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.17% |
| Jul 29, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.84% |
| Jul 28, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.09% |
| Jul 25, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.33% |
| Jul 24, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.01% |
| Jul 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.93% |
| Jul 22, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.32% |
| Jul 21, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.06% |
| Jul 18, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.16% |
| Jul 17, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.56% |
| Jul 16, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.40% |
| Jul 15, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.41% |
| Jul 14, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.50% |
| Jul 11, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.41% |
| Jul 10, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.20% |
| Jul 9, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.91% |
| Jul 8, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.08% |
| Jul 7, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.61% |
| Jul 3, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.99% |
| Jul 2, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.64% |
| Jul 1, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.91% |
| Jun 30, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.52% |
| Jun 27, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.82% |
| Jun 26, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1.05% |
| Jun 25, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.04% |
| Jun 24, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 1.72% |
| Jun 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.98% |
| Jun 20, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.36% |
| Jun 18, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.01% |
| Jun 17, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.83% |
| Jun 16, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.10% |
| Jun 13, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -1.19% |
| Jun 12, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.09% |
| Jun 11, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.13% |
| Jun 10, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.55% |
| Jun 9, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.18% |
| Jun 6, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.97% |
| Jun 5, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.33% |
| Jun 4, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.37% |
| Jun 3, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.42% |
| Jun 2, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.72% |
| May 30, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.04% |
| May 29, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.24% |
| May 28, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.40% |
| May 27, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 2.13% |
| May 23, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.71% |
| May 22, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.37% |
| May 21, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | -1.65% |
| May 20, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.32% |