Putnam Focused International Equity Fund Class A (PEQUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.30
-0.19 (-1.09%)
Jul 31, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Jul 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.09% |
| Jul 30, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.68% |
| Jul 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.11% |
| Jul 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.29% |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.52% |
| Jul 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Jul 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Jul 18, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.57% |
| Jul 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| Jul 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.17% |
| Jul 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.45% |
| Jul 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Jul 11, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.73% |
| Jul 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Jul 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.06% |
| Jul 8, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.73% |
| Jul 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% |
| Jul 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jul 2, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.17% |
| Jul 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.22% |
| Jun 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.06% |
| Jun 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.34% |
| Jun 26, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Jun 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| Jun 24, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.55% |
| Jun 23, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Jun 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.80% |
| Jun 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.06% |
| Jun 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.08% |
| Jun 16, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.80% |
| Jun 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% |
| Jun 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% |
| Jun 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% |
| Jun 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% |
| Jun 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.17% |
| Jun 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.46% |
| Jun 5, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.58% |
| Jun 4, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.88% |
| Jun 3, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% |
| Jun 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% |
| May 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| May 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| May 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.53% |
| May 27, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.77% |
| May 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% |
| May 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| May 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |