The Smarter Web Company Plc (TSWCF)
OTCMKTS · Delayed Price · Currency is USD
2.980
-0.110 (-3.56%)
Aug 1, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.37 | 3.37 | 2.44 | 2.98 | 2.98 | -3.56% | 2,482,258 |
| Jul 31, 2025 | 3.18 | 3.23 | 3.06 | 3.09 | 3.09 | -1.59% | 1,664,992 |
| Jul 30, 2025 | 2.77 | 3.35 | 2.75 | 3.14 | 3.14 | 14.18% | 2,275,925 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.51 | 2.75 | 2.75 | -12.14% | 1,316,386 |
| Jul 28, 2025 | 3.25 | 3.40 | 3.13 | 3.13 | 3.13 | 3.64% | 968,274 |
| Jul 25, 2025 | 3.04 | 3.09 | 2.87 | 3.02 | 3.02 | 1.00% | 1,577,044 |
| Jul 24, 2025 | 3.10 | 3.10 | 2.89 | 2.99 | 2.99 | -4.47% | 1,127,578 |
| Jul 23, 2025 | 2.69 | 3.24 | 2.69 | 3.13 | 3.13 | 7.93% | 2,505,352 |
| Jul 22, 2025 | 3.25 | 3.31 | 2.81 | 2.90 | 2.90 | -19.67% | 3,151,312 |
| Jul 21, 2025 | 3.43 | 3.72 | 3.39 | 3.61 | 3.61 | -0.82% | 1,706,197 |
| Jul 18, 2025 | 3.95 | 4.09 | 3.56 | 3.64 | 3.64 | -5.70% | 2,024,252 |
| Jul 17, 2025 | 3.64 | 4.09 | 3.34 | 3.86 | 3.86 | 5.18% | 2,950,137 |
| Jul 16, 2025 | 3.19 | 3.88 | 3.15 | 3.67 | 3.67 | -6.38% | 8,581,813 |
| Jul 15, 2025 | 4.33 | 4.33 | 3.81 | 3.92 | 3.92 | -17.12% | 2,761,309 |
| Jul 14, 2025 | 5.15 | 5.24 | 4.28 | 4.73 | 4.73 | -5.96% | 3,332,146 |
| Jul 11, 2025 | 5.45 | 5.45 | 4.89 | 5.03 | 5.03 | -4.19% | 2,614,891 |
| Jul 10, 2025 | 5.22 | 5.50 | 4.89 | 5.25 | 5.25 | -6.42% | 4,169,813 |
| Jul 9, 2025 | 5.15 | 6.13 | 5.06 | 5.61 | 5.61 | 5.85% | 4,193,705 |
| Jul 8, 2025 | 4.40 | 5.60 | 4.30 | 5.30 | 5.30 | 24.12% | 3,011,137 |
| Jul 7, 2025 | 4.29 | 4.55 | 4.10 | 4.27 | 4.27 | -5.53% | 2,176,139 |
| Jul 3, 2025 | 4.45 | 4.78 | 4.45 | 4.52 | 4.52 | - | 1,453,214 |
| Jul 2, 2025 | 4.23 | 5.18 | 3.80 | 4.52 | 4.52 | 32.16% | 2,952,271 |
| Jul 1, 2025 | 3.37 | 3.60 | 3.28 | 3.42 | 3.42 | 5.56% | 1,593,645 |
| Jun 30, 2025 | 3.25 | 3.56 | 3.05 | 3.24 | 3.24 | 2.86% | 4,309,511 |
| Jun 27, 2025 | 3.24 | 3.25 | 2.73 | 3.15 | 3.15 | -11.39% | 5,295,002 |
| Jun 26, 2025 | 3.88 | 3.99 | 3.19 | 3.56 | 3.56 | -14.95% | 3,287,136 |
| Jun 25, 2025 | 5.05 | 5.05 | 3.82 | 4.18 | 4.18 | -25.09% | 4,151,298 |
| Jun 24, 2025 | 5.06 | 6.10 | 4.96 | 5.58 | 5.58 | -13.49% | 2,851,419 |
| Jun 23, 2025 | 7.00 | 7.35 | 4.43 | 6.45 | 6.45 | -2.27% | 3,851,498 |
| Jun 20, 2025 | 6.35 | 9.00 | 6.32 | 6.60 | 6.60 | 11.68% | 6,373,984 |
| Jun 18, 2025 | 4.12 | 6.32 | 4.00 | 5.91 | 5.91 | 43.45% | 4,303,539 |
| Jun 17, 2025 | 4.10 | 4.38 | 3.94 | 4.12 | 4.12 | -13.81% | 5,824,967 |
| Jun 16, 2025 | 3.40 | 4.96 | 3.36 | 4.78 | 4.78 | 73.82% | 7,759,681 |
| Jun 13, 2025 | 2.80 | 2.90 | 2.49 | 2.75 | 2.75 | 7.00% | 7,062,974 |
| Jun 12, 2025 | 2.00 | 3.15 | 1.85 | 2.57 | 2.57 | 43.98% | 9,693,249 |
| Jun 11, 2025 | 1.84 | 1.99 | 1.64 | 1.79 | 1.79 | 21.43% | 2,903,835 |
| Jun 10, 2025 | 1.48 | 1.58 | 1.36 | 1.47 | 1.47 | 4.26% | 747,628 |
| Jun 9, 2025 | 1.24 | 1.50 | 1.15 | 1.41 | 1.41 | 25.89% | 1,127,857 |
| Jun 6, 2025 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -17.04% | 582,296 |
| Jun 5, 2025 | 1.22 | 1.75 | 1.14 | 1.35 | 1.35 | 2.27% | 547,516 |
| Jun 4, 2025 | 2.00 | 2.00 | 1.10 | 1.32 | 1.32 | -14.84% | 354,461 |
| Jun 3, 2025 | 1.20 | 1.93 | 1.17 | 1.55 | 1.55 | 63.16% | 252,678 |
| Jun 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,130 |