Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.70	21.90	21.55	21.70	21.70	0.32%	13,216,135
Jul 31, 2025	22.12	22.14	21.58	21.63	21.63	-2.22%	20,571,462
Jul 30, 2025	22.25	22.41	22.00	22.12	22.12	-0.72%	14,634,249
Jul 29, 2025	22.45	22.45	22.13	22.28	22.28	-0.85%	15,650,848
Jul 28, 2025	22.70	22.72	22.34	22.47	22.47	-1.06%	19,939,437
Jul 25, 2025	22.69	22.85	22.54	22.71	22.71	0.53%	20,712,343
Jul 24, 2025	22.42	22.66	22.39	22.59	22.59	0.98%	20,166,706
Jul 23, 2025	22.33	22.62	22.32	22.37	22.37	0.22%	25,928,849
Jul 22, 2025	22.45	22.48	22.15	22.32	22.32	-0.53%	24,773,885
Jul 21, 2025	22.10	22.45	22.06	22.44	22.44	2.33%	30,924,743
Jul 18, 2025	21.93	21.98	21.76	21.93	21.93	0.27%	12,931,756
Jul 17, 2025	21.69	21.92	21.63	21.87	21.87	1.16%	17,527,224
Jul 16, 2025	21.88	21.91	21.56	21.62	21.62	-2.61%	15,278,417
Jul 15, 2025	21.68	22.48	21.67	22.20	21.75	2.49%	35,557,192
Jul 14, 2025	21.68	21.73	21.60	21.66	21.22	-0.05%	12,422,101
Jul 11, 2025	21.81	21.98	21.67	21.67	21.23	-0.64%	18,296,255
Jul 10, 2025	21.89	21.93	21.79	21.81	21.37	-0.32%	12,845,497
Jul 9, 2025	21.94	22.09	21.86	21.88	21.44	-0.36%	13,988,721
Jul 8, 2025	21.98	22.00	21.82	21.96	21.51	-0.14%	12,463,027
Jul 7, 2025	21.88	22.16	21.71	21.99	21.54	0.73%	14,657,297
Jul 4, 2025	21.81	22.13	21.73	21.83	21.39	0.09%	19,990,075
Jul 3, 2025	21.72	21.91	21.71	21.81	21.37	-0.05%	11,901,039
Jul 2, 2025	21.47	21.82	21.37	21.82	21.38	1.82%	21,037,960
Jul 1, 2025	21.49	21.53	21.37	21.43	21.00	-0.23%	8,510,678
Jun 30, 2025	21.34	21.50	21.30	21.48	21.04	0.70%	11,119,662
Jun 27, 2025	21.33	21.51	21.28	21.33	20.90	-	14,388,502
Jun 26, 2025	21.62	21.62	21.33	21.33	20.90	-1.34%	15,440,835
Jun 25, 2025	21.36	21.62	21.32	21.62	21.18	1.22%	19,349,860
Jun 24, 2025	21.08	21.38	21.08	21.36	20.93	1.57%	15,718,715
Jun 23, 2025	20.81	21.05	20.60	21.03	20.60	0.38%	13,401,561
Jun 20, 2025	21.11	21.18	20.95	20.95	20.53	-0.76%	18,201,813
Jun 19, 2025	21.26	21.35	21.08	21.11	20.68	-0.71%	15,136,435
Jun 18, 2025	21.40	21.44	21.23	21.26	20.83	-0.89%	14,237,374
Jun 17, 2025	21.38	21.53	21.30	21.45	21.02	-0.05%	14,111,089
Jun 16, 2025	21.78	21.78	21.32	21.46	21.03	-2.45%	29,255,399
Jun 13, 2025	22.08	22.08	21.55	22.00	21.55	-0.54%	31,755,055
Jun 12, 2025	22.15	22.22	22.02	22.12	21.67	-0.67%	14,687,313
Jun 11, 2025	22.22	22.44	22.22	22.27	21.82	0.27%	16,695,595
Jun 10, 2025	22.53	22.58	22.07	22.21	21.76	-1.68%	23,225,857
Jun 9, 2025	22.50	22.67	22.36	22.59	22.13	0.53%	16,335,407
Jun 6, 2025	22.57	22.57	22.37	22.47	22.01	-0.35%	12,937,690
Jun 5, 2025	22.53	22.58	22.37	22.55	22.09	0.09%	11,699,322
Jun 4, 2025	22.52	22.62	22.44	22.53	22.07	0.31%	10,534,745
Jun 3, 2025	22.40	22.49	22.16	22.46	22.00	-0.31%	13,037,920
May 30, 2025	22.82	22.85	22.50	22.53	22.07	-1.57%	13,744,187
May 29, 2025	22.90	23.05	22.81	22.89	22.43	-0.13%	15,805,226
May 28, 2025	22.71	23.09	22.68	22.92	22.46	0.92%	12,950,677
May 27, 2025	22.80	22.87	22.57	22.71	22.25	-0.35%	13,067,574
May 26, 2025	23.38	23.41	22.68	22.79	22.33	-2.69%	25,498,592
May 23, 2025	23.30	23.87	23.26	23.42	22.95	0.30%	24,934,975