Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.78	0.81	0.78	0.81	0.81	6.62%	1,277,300
Aug 11, 2025	0.73	0.76	0.73	0.76	0.76	2.72%	225,500
Aug 8, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	318,700
Aug 7, 2025	0.73	0.73	0.73	0.73	0.73	-	7,400
Aug 6, 2025	0.73	0.73	0.72	0.73	0.73	-	242,300
Aug 5, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	145,000
Aug 4, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	518,700
Aug 1, 2025	0.71	0.72	0.71	0.72	0.72	-1.38%	83,600
Jul 31, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	363,400
Jul 30, 2025	0.72	0.73	0.71	0.72	0.72	-	435,000
Jul 29, 2025	0.71	0.72	0.66	0.72	0.72	-1.37%	520,300
Jul 28, 2025	0.74	0.75	0.72	0.73	0.73	-0.68%	419,500
Jul 25, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	160,800
Jul 24, 2025	0.74	0.75	0.73	0.74	0.74	2.07%	366,500
Jul 23, 2025	0.71	0.73	0.69	0.73	0.73	3.57%	449,900
Jul 22, 2025	0.69	0.70	0.67	0.70	0.70	2.19%	174,400
Jul 21, 2025	0.67	0.69	0.67	0.69	0.69	3.79%	331,900
Jul 18, 2025	0.65	0.68	0.65	0.66	0.66	2.33%	689,800
Jul 17, 2025	0.63	0.65	0.63	0.65	0.65	3.20%	270,400
Jul 16, 2025	0.62	0.63	0.61	0.63	0.63	2.46%	72,000
Jul 15, 2025	0.62	0.62	0.61	0.61	0.61	-2.40%	33,700
Jul 14, 2025	0.61	0.63	0.60	0.63	0.63	2.46%	173,200
Jul 11, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	40,900
Jul 10, 2025	0.61	0.61	0.60	0.60	0.60	-	9,200
Jul 9, 2025	0.60	0.60	0.59	0.60	0.60	-	81,100
Jul 8, 2025	0.59	0.60	0.57	0.60	0.60	-	41,600
Jul 7, 2025	0.60	0.60	0.59	0.60	0.60	0.84%	119,809
Jul 4, 2025	0.60	0.62	0.59	0.60	0.60	-0.83%	581,900
Jul 3, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	24,200
Jul 2, 2025	0.60	0.62	0.59	0.59	0.59	-	138,500
Jul 1, 2025	0.62	0.62	0.59	0.59	0.59	-2.48%	170,700
Jun 30, 2025	0.61	0.62	0.61	0.61	0.61	-0.82%	94,600
Jun 27, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	81,500
Jun 26, 2025	0.61	0.61	0.60	0.61	0.61	-0.82%	92,400
Jun 25, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	57,800
Jun 24, 2025	0.61	0.61	0.59	0.61	0.61	-	179,100
Jun 23, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	128,900
Jun 20, 2025	0.60	0.61	0.60	0.60	0.60	-	180,900
Jun 19, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	140,400
Jun 18, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	149,300
Jun 17, 2025	0.58	0.58	0.58	0.58	0.58	-	2,500
Jun 16, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	73,600
Jun 13, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	64,900
Jun 12, 2025	0.58	0.58	0.57	0.57	0.57	-	50,300
Jun 11, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	50,100
Jun 10, 2025	0.58	0.58	0.57	0.58	0.58	-	141,500
Jun 9, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	93,600
Jun 6, 2025	0.57	0.57	0.57	0.57	0.57	-	43,300
Jun 5, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	18,500
Jun 4, 2025	0.56	0.57	0.56	0.57	0.57	-	38,000