Henkel AG & Co. KGaA (HENOF)
OTCMKTS · Delayed Price · Currency is USD
79.00
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 42 |
| Jul 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 31 |
| Jul 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.29% | 195 |
| Jul 21, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | 4 |
| Jul 18, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 17, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 15, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 14, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 11, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 10, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 9, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - | - |
| Jul 8, 2025 | 78.65 | 79.23 | 78.65 | 79.23 | 79.23 | 3.27% | 250 |
| Jul 7, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Jul 3, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Jul 2, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Jul 1, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.10% | 235 |
| Jun 30, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 5,000 |
| Jun 27, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jun 26, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jun 25, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.67% | 725 |
| Jun 24, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | 2 |
| Jun 23, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | - |
| Jun 20, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -3.43% | 7,621 |
| Jun 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 49 |
| Jun 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 4 |
| Jun 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.07% | 126 |
| Jun 6, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 65 |
| Jun 5, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| Jun 4, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| Jun 3, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 520 |
| Jun 2, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 1 |
| May 30, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 29, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 28, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 27, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 23, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 22, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | - |
| May 21, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - | 83 |