Butler National Corporation (BUKS)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.043 (-2.62%)
Aug 1, 2025, 3:42 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -2.62% | 31,595 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.18% | 19,587 |
| Jul 30, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.18% | 186,112 |
| Jul 29, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.19% | 23,843 |
| Jul 28, 2025 | 1.61 | 1.65 | 1.58 | 1.60 | 1.60 | -3.20% | 35,517 |
| Jul 25, 2025 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | -0.42% | 27,003 |
| Jul 24, 2025 | 1.53 | 1.69 | 1.53 | 1.66 | 1.66 | 1.34% | 31,668 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | - | 16,160 |
| Jul 22, 2025 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -0.61% | 19,744 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 54,408 |
| Jul 18, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 4.35% | 20,454 |
| Jul 17, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -1.23% | 101,332 |
| Jul 16, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 2.19% | 33,650 |
| Jul 15, 2025 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -1.54% | 22,646 |
| Jul 14, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 3.85% | 112,775 |
| Jul 11, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.38% | 83,484 |
| Jul 10, 2025 | 1.53 | 1.59 | 1.49 | 1.57 | 1.57 | 2.35% | 168,731 |
| Jul 9, 2025 | 1.46 | 1.53 | 1.42 | 1.53 | 1.53 | 4.08% | 36,860 |
| Jul 8, 2025 | 1.53 | 1.53 | 1.38 | 1.47 | 1.47 | -5.16% | 118,870 |
| Jul 7, 2025 | 1.50 | 1.59 | 1.38 | 1.55 | 1.55 | 4.73% | 192,094 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.40 | 1.48 | 1.48 | -1.66% | 29,710 |
| Jul 2, 2025 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | 2.38% | 31,595 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 24,023 |
| Jun 30, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | -0.67% | 27,302 |
| Jun 27, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 19,762 |
| Jun 26, 2025 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 62,619 |
| Jun 25, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.18% | 8,495 |
| Jun 24, 2025 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | -0.46% | 67,206 |
| Jun 23, 2025 | 1.52 | 1.57 | 1.49 | 1.52 | 1.52 | 2.70% | 34,386 |
| Jun 20, 2025 | 1.47 | 1.56 | 1.47 | 1.48 | 1.48 | -1.33% | 15,815 |
| Jun 18, 2025 | 1.53 | 1.61 | 1.48 | 1.50 | 1.50 | -1.70% | 42,185 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.26% | 7,515 |
| Jun 16, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -3.16% | 13,085 |
| Jun 13, 2025 | 1.52 | 1.62 | 1.52 | 1.58 | 1.58 | 3.27% | 57,727 |
| Jun 12, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | - | 8,409 |
| Jun 11, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | 0.99% | 2,014 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.33% | 2,676 |
| Jun 9, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 455 |
| Jun 6, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -6.13% | 30,130 |
| Jun 5, 2025 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 3.82% | 15,779 |
| Jun 4, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | - | 12,656 |
| Jun 3, 2025 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 4.67% | 24,456 |
| Jun 2, 2025 | 1.53 | 1.61 | 1.50 | 1.50 | 1.50 | -1.32% | 12,097 |
| May 30, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.13% | 24,236 |
| May 29, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.47% | 18,091 |
| May 28, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.58% | 6,641 |
| May 27, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 32,339 |
| May 23, 2025 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | -5.03% | 29,688 |
| May 22, 2025 | 1.47 | 1.60 | 1.42 | 1.59 | 1.59 | -0.81% | 33,391 |
| May 21, 2025 | 1.41 | 1.61 | 1.41 | 1.60 | 1.60 | 14.50% | 35,818 |