Avantium N.V. (AVTXF)
OTCMKTS · Delayed Price · Currency is USD
17.57
+2.84 (19.28%)
At close: Jul 3, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 19.28% | 200 |
| Jun 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -22.06% | 100 |
| May 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 25.17% | 200 |
| May 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 74.51% | 199 |
| May 1, 2025 | 8.63 | 8.65 | 8.63 | 8.65 | 8.65 | -9.96% | 163 |
| Apr 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.20% | 1,200 |
| Apr 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.05% | 100 |
| Apr 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -11.03% | 250 |
| Apr 7, 2025 | 10.20 | 10.20 | 9.89 | 9.89 | 9.89 | -8.38% | 148 |
| Apr 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 13.07% | 50 |
| Apr 3, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -28.25% | 10 |
| Apr 2, 2025 | 13.30 | 13.30 | 11.90 | 13.30 | 13.30 | -13.92% | 424 |
| Apr 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -3.44% | 200 |
| Mar 28, 2025 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 0.63% | 203 |
| Mar 27, 2025 | 13.30 | 15.90 | 13.30 | 15.90 | 15.90 | 6.00% | 36 |
| Mar 25, 2025 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | -6.25% | 130 |
| Mar 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 57 |
| Mar 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | 25 |
| Mar 10, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -18.07% | 525 |
| Mar 7, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 10.96% | 20 |
| Feb 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.50% | 50 |
| Feb 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.79% | 295 |
| Feb 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 48.72% | 50 |
| Feb 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 10 |
| Feb 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -15.76% | 150 |
| Jan 29, 2025 | 21.20 | 21.20 | 18.40 | 18.40 | 18.40 | -0.54% | 270 |