Skip to main content
logo
Metro Performance Glass Limited (NZE:MPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0480
+0.0010 (2.13%)
Aug 1, 2025, 2:41 PM NZST

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.050.050.050.050.052.13%4,038
Jul 31, 20250.050.050.050.050.05-4.08%92,417
Jul 30, 20250.050.050.050.050.05-7,565
Jul 29, 20250.050.050.050.050.05-2.00%6,600
Jul 28, 20250.050.050.050.050.05-104,733
Jul 25, 20250.050.050.050.050.056.38%127,450
Jul 24, 20250.050.050.050.050.05-6.00%2,651
Jul 23, 20250.050.050.050.050.05-5,890
Jul 22, 20250.050.050.050.050.05-26,400
Jul 21, 20250.050.050.050.050.0511.11%42,595
Jul 18, 20250.050.050.050.050.05-4,206
Jul 17, 20250.050.050.050.050.05-10.00%24,545
Jul 16, 20250.050.050.050.050.05-3,735
Jul 15, 20250.050.050.050.050.056.38%1,886
Jul 14, 20250.050.050.050.050.05-115,805
Jul 11, 20250.050.050.050.050.05-2.08%102,212
Jul 10, 20250.050.050.050.050.052.13%12,037
Jul 9, 20250.050.050.050.050.05-15,201
Jul 8, 20250.050.050.050.050.05-2.08%302,035
Jul 7, 20250.050.050.050.050.05-4.00%29,756
Jul 4, 20250.050.050.050.050.052.04%150,046
Jul 3, 20250.050.050.050.050.05-200,154
Jul 2, 20250.050.050.050.050.052.08%174,551
Jul 1, 20250.050.050.050.050.05-5.88%319,370
Jun 30, 20250.050.050.050.050.052.00%214,668
Jun 27, 20250.050.050.050.050.05--
Jun 26, 20250.050.050.050.050.054.17%33,000
Jun 25, 20250.050.050.050.050.052.13%3,030
Jun 24, 20250.050.050.050.050.05--
Jun 23, 20250.050.050.050.050.05--
Jun 19, 20250.050.050.050.050.05-1,023
Jun 18, 20250.050.050.050.050.05-2.08%27,017
Jun 17, 20250.050.050.050.050.05-4.00%29,082
Jun 16, 20250.050.050.050.050.05-1.96%102,430
Jun 13, 20250.050.050.050.050.05-3,456
Jun 12, 20250.050.050.050.050.05-5.56%76,920
Jun 11, 20250.060.060.050.050.05-7,770
Jun 10, 20250.050.050.050.050.051.89%10,000
Jun 9, 20250.050.050.050.050.05-1.85%54,835
Jun 6, 20250.060.060.050.050.05-5.26%23,606
Jun 5, 20250.050.060.050.060.0614.00%247,742
Jun 4, 20250.050.050.050.050.05-5.66%25,111
Jun 3, 20250.050.050.050.050.051.92%26,769
May 30, 20250.050.050.050.050.056.12%39,923
May 29, 20250.050.050.050.050.05--
May 28, 20250.050.050.050.050.05-9.26%170,678
May 27, 20250.050.050.050.050.05-1.82%375
May 26, 20250.060.060.060.060.06-4
May 23, 20250.050.060.050.060.0610.00%211,370
May 22, 20250.050.050.050.050.05-3,333