Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	42.13	42.13	42.13	42.13	42.13	-0.59%
Jul 31, 2025	42.38	42.38	42.38	42.38	42.38	-0.89%
Jul 30, 2025	42.76	42.76	42.76	42.76	42.76	-0.58%
Jul 29, 2025	43.01	43.01	43.01	43.01	43.01	-0.09%
Jul 28, 2025	43.05	43.05	43.05	43.05	43.05	-1.22%
Jul 25, 2025	43.58	43.58	43.58	43.58	43.58	-0.43%
Jul 24, 2025	43.77	43.77	43.77	43.77	43.77	-0.21%
Jul 23, 2025	43.86	43.86	43.86	43.86	43.86	1.74%
Jul 22, 2025	43.11	43.11	43.11	43.11	43.11	0.05%
Jul 21, 2025	43.09	43.09	43.09	43.09	43.09	0.51%
Jul 18, 2025	42.87	42.87	42.87	42.87	42.87	0.07%
Jul 17, 2025	42.84	42.84	42.84	42.84	42.84	0.56%
Jul 16, 2025	42.60	42.60	42.60	42.60	42.60	-0.05%
Jul 15, 2025	42.62	42.62	42.62	42.62	42.62	-0.70%
Jul 14, 2025	42.92	42.92	42.92	42.92	42.92	-0.14%
Jul 11, 2025	42.98	42.98	42.98	42.98	42.98	-0.49%
Jul 10, 2025	43.19	43.19	43.19	43.19	43.19	0.19%
Jul 9, 2025	43.11	43.11	43.11	43.11	43.11	0.54%
Jul 8, 2025	42.88	42.88	42.88	42.88	42.88	0.33%
Jul 7, 2025	42.74	42.74	42.74	42.74	42.74	-0.58%
Jul 3, 2025	42.99	42.99	42.99	42.99	42.99	0.19%
Jul 2, 2025	42.91	42.91	42.91	42.91	42.91	0.40%
Jul 1, 2025	42.74	42.74	42.74	42.74	42.74	-
Jun 30, 2025	42.74	42.74	42.74	42.74	42.74	0.21%
Jun 27, 2025	42.65	42.65	42.65	42.65	42.65	0.33%
Jun 26, 2025	42.51	42.51	42.51	42.51	42.51	1.00%
Jun 25, 2025	42.09	42.09	42.09	42.09	42.09	-0.17%
Jun 24, 2025	42.16	42.16	42.16	42.16	42.16	1.30%
Jun 23, 2025	41.62	41.62	41.62	41.62	41.62	0.31%
Jun 20, 2025	41.49	41.49	41.49	41.49	41.49	-1.73%
Jun 18, 2025	42.22	42.22	42.22	42.22	41.74	0.14%
Jun 17, 2025	42.16	42.16	42.16	42.16	41.68	-1.15%
Jun 16, 2025	42.65	42.65	42.65	42.65	42.16	0.42%
Jun 13, 2025	42.47	42.47	42.47	42.47	41.99	-1.00%
Jun 12, 2025	42.90	42.90	42.90	42.90	42.41	0.61%
Jun 11, 2025	42.64	42.64	42.64	42.64	42.15	0.19%
Jun 10, 2025	42.56	42.56	42.56	42.56	42.08	-0.02%
Jun 9, 2025	42.57	42.57	42.57	42.57	42.09	0.52%
Jun 6, 2025	42.35	42.35	42.35	42.35	41.87	0.17%
Jun 5, 2025	42.28	42.28	42.28	42.28	41.80	0.14%
Jun 4, 2025	42.22	42.22	42.22	42.22	41.74	0.55%
Jun 3, 2025	41.99	41.99	41.99	41.99	41.51	-0.38%
Jun 2, 2025	42.15	42.15	42.15	42.15	41.67	0.93%
May 30, 2025	41.76	41.76	41.76	41.76	41.28	-0.22%
May 29, 2025	41.85	41.85	41.85	41.85	41.37	0.38%
May 28, 2025	41.69	41.69	41.69	41.69	41.22	-0.76%
May 27, 2025	42.01	42.01	42.01	42.01	41.53	0.99%
May 23, 2025	41.60	41.60	41.60	41.60	41.13	0.27%
May 22, 2025	41.49	41.49	41.49	41.49	41.02	-
May 21, 2025	41.49	41.49	41.49	41.49	41.02	-0.38%