Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.69	37.69	37.23	37.24	-	-1.51%	394
Jul 31, 2025	37.73	37.81	37.73	37.81	-	-0.13%	113
Jul 30, 2025	37.95	37.95	37.72	37.86	-	0.75%	34
Jul 29, 2025	37.29	37.58	37.29	37.58	-	-	3,828
Jul 28, 2025	37.73	37.92	37.54	37.58	-	0.08%	18
Jul 25, 2025	37.62	38.12	37.50	37.55	-	-1.21%	3,782
Jul 24, 2025	38.62	38.62	38.01	38.01	-	0.13%	3
Jul 22, 2025	38.06	38.06	37.96	37.96	-	-0.26%	22
Jul 21, 2025	38.06	38.06	38.06	38.06	-	-	2
Jul 18, 2025	38.16	38.16	37.88	38.06	-	-0.26%	8
Jul 17, 2025	38.42	38.43	38.14	38.16	-	-0.68%	573
Jul 16, 2025	38.32	38.42	38.32	38.42	-	0.34%	10
Jul 15, 2025	38.12	38.29	38.09	38.29	-	0.47%	14
Jul 14, 2025	38.24	38.28	38.11	38.11	-	0.11%	6
Jul 11, 2025	38.20	38.70	38.07	38.07	-	-1.35%	1,503
Jul 10, 2025	39.11	39.11	38.39	38.59	-	-0.36%	267
Jul 9, 2025	38.73	38.73	38.73	38.73	-	0.41%	1
Jul 8, 2025	38.57	38.57	38.57	38.57	-	0.70%	55
Jul 4, 2025	38.27	38.31	38.23	38.30	-	-0.21%	2,092
Jul 3, 2025	38.38	38.38	38.38	38.38	-	-	23
Jul 2, 2025	37.91	38.56	37.87	38.38	-	0.24%	504
Jul 1, 2025	38.45	38.65	38.29	38.29	-	-0.34%	287
Jun 30, 2025	38.25	38.49	38.25	38.42	-	0.16%	200
Jun 27, 2025	38.11	38.53	38.11	38.36	-	0.68%	49
Jun 26, 2025	37.83	38.10	37.83	38.10	-	0.29%	20,377
Jun 25, 2025	37.80	38.00	37.80	37.99	-	1.77%	39
Jun 24, 2025	37.56	37.61	37.33	37.33	-	0.03%	189
Jun 23, 2025	37.09	37.36	37.09	37.32	-	-0.40%	277
Jun 20, 2025	37.41	37.47	37.00	37.47	-	0.03%	145
Jun 17, 2025	37.46	37.66	37.46	37.46	-	0.86%	30
Jun 13, 2025	37.22	37.47	36.70	37.14	-	-1.22%	9,642
Jun 12, 2025	37.78	37.78	37.60	37.60	-	-	13
Jun 11, 2025	37.82	38.00	37.58	37.60	-	-0.50%	901
Jun 10, 2025	37.72	37.85	37.55	37.79	-	1.18%	349
Jun 9, 2025	37.35	37.35	37.35	37.35	-	0.13%	2
Jun 6, 2025	37.27	37.58	37.00	37.30	-	-0.43%	536
Jun 5, 2025	37.21	37.58	37.03	37.46	-	0.67%	10,579
Jun 4, 2025	36.87	37.25	36.87	37.21	-	0.70%	1,504
Jun 3, 2025	37.00	37.00	36.78	36.95	-	-0.67%	1,839
Jun 2, 2025	37.22	37.22	36.97	37.20	-	0.13%	207
May 30, 2025	37.27	37.27	37.15	37.15	-	-0.13%	541
May 29, 2025	37.30	37.30	37.16	37.20	-	-0.27%	214
May 27, 2025	37.43	37.51	37.30	37.30	-	-0.32%	86
May 26, 2025	37.69	37.69	37.38	37.42	-	0.19%	781
May 23, 2025	37.36	37.40	37.35	37.35	-	1.14%	11
May 22, 2025	37.26	37.26	36.93	36.93	-	-0.91%	1,095
May 21, 2025	37.10	37.27	37.10	37.27	-	0.51%	3
May 20, 2025	37.31	37.46	37.08	37.08	-	-0.64%	1,888
May 19, 2025	37.57	37.57	37.19	37.32	-	-0.67%	411
May 16, 2025	37.56	37.57	37.56	37.57	-	0.16%	1