Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.87	0.89	0.86	0.89	0.89	3.49%	30,357
Aug 11, 2025	0.87	0.87	0.86	0.86	0.86	-3.37%	10,672
Aug 8, 2025	0.88	0.89	0.88	0.89	0.89	2.30%	9,271
Aug 7, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	12,023
Aug 6, 2025	0.84	0.88	0.84	0.88	0.88	4.76%	2,345
Aug 5, 2025	0.80	0.84	0.80	0.84	0.84	2.44%	8,223
Aug 4, 2025	0.82	0.82	0.80	0.82	0.82	-	6,975
Aug 1, 2025	0.80	0.82	0.80	0.82	0.82	3.80%	12,383
Jul 31, 2025	0.80	0.80	0.79	0.79	0.79	-	64,597
Jul 30, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	41,938
Jul 29, 2025	0.80	0.80	0.80	0.80	0.80	-	23,250
Jul 28, 2025	0.80	0.82	0.80	0.80	0.80	-	8,387
Jul 25, 2025	0.80	0.80	0.78	0.80	0.80	2.56%	10,058
Jul 24, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	38,467
Jul 23, 2025	0.80	0.80	0.79	0.79	0.79	-3.66%	64,344
Jul 22, 2025	0.83	0.83	0.81	0.82	0.82	-	13,438
Jul 21, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	28,977
Jul 18, 2025	0.83	0.83	0.83	0.83	0.83	-	802
Jul 17, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	24,686
Jul 16, 2025	0.84	0.85	0.84	0.84	0.84	-2.33%	3,258
Jul 15, 2025	0.85	0.86	0.85	0.86	0.86	-	1,438
Jul 14, 2025	0.87	0.88	0.86	0.86	0.86	-2.27%	15,137
Jul 11, 2025	0.88	0.88	0.87	0.88	0.88	-	7,124
Jul 10, 2025	0.87	0.88	0.86	0.88	0.88	-1.12%	9,587
Jul 9, 2025	0.89	0.89	0.89	0.89	0.89	-	95
Jul 8, 2025	0.88	0.89	0.88	0.89	0.89	-	16,683
Jul 7, 2025	0.89	0.90	0.89	0.89	0.89	2.30%	36,190
Jul 4, 2025	0.86	0.87	0.85	0.87	0.87	-	21,051
Jul 3, 2025	0.87	0.87	0.86	0.87	0.87	-	5,797
Jul 2, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	48,415
Jul 1, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	14,787
Jun 30, 2025	0.84	0.84	0.83	0.84	0.84	-	20,249
Jun 27, 2025	0.84	0.85	0.84	0.84	0.84	1.20%	11,334
Jun 26, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	5,145
Jun 25, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	35,200
Jun 24, 2025	0.83	0.85	0.83	0.83	0.83	2.47%	19,580
Jun 23, 2025	0.80	0.81	0.80	0.81	0.81	3.85%	7,187
Jun 19, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	84
Jun 18, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	1,013
Jun 17, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jun 16, 2025	0.78	0.78	0.76	0.76	0.76	-5.00%	7,238
Jun 13, 2025	0.79	0.80	0.79	0.80	0.80	2.56%	22,480
Jun 12, 2025	0.78	0.78	0.77	0.78	0.78	1.30%	30,656
Jun 11, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	2,065
Jun 10, 2025	0.78	0.78	0.78	0.78	0.78	-	2,091
Jun 9, 2025	0.76	0.78	0.75	0.78	0.78	4.00%	8,490
Jun 6, 2025	0.78	0.79	0.75	0.75	0.75	-3.85%	62,007
Jun 5, 2025	0.77	0.79	0.77	0.78	0.78	-2.50%	47,170
Jun 4, 2025	0.80	0.80	0.80	0.80	0.77	-2.44%	35,869
Jun 3, 2025	0.82	0.82	0.81	0.82	0.79	1.23%	13,377