Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.36	16.63	16.26	16.44	16.44	1.11%	47,616,977
Jul 31, 2025	16.37	16.57	16.18	16.26	16.26	-1.16%	50,914,067
Jul 30, 2025	16.62	16.65	16.34	16.45	16.45	-0.96%	32,338,929
Jul 29, 2025	16.54	16.67	16.42	16.61	16.61	0.06%	31,087,711
Jul 28, 2025	16.78	16.84	16.46	16.60	16.60	-0.12%	38,675,773
Jul 25, 2025	16.47	16.68	16.43	16.62	16.62	0.91%	40,615,123
Jul 24, 2025	16.27	16.47	16.25	16.47	16.47	1.42%	37,295,251
Jul 23, 2025	16.29	16.44	16.21	16.24	16.24	-0.49%	33,391,085
Jul 22, 2025	16.34	16.35	16.11	16.32	16.32	-0.12%	34,411,090
Jul 21, 2025	16.20	16.39	16.17	16.34	16.34	0.80%	31,136,327
Jul 18, 2025	16.15	16.38	16.13	16.21	16.21	0.37%	33,719,123
Jul 17, 2025	16.07	16.20	15.98	16.15	16.15	0.37%	35,187,865
Jul 16, 2025	16.20	16.28	16.04	16.09	16.09	-0.98%	38,937,802
Jul 15, 2025	15.91	16.30	15.90	16.25	16.25	2.07%	56,001,919
Jul 14, 2025	16.02	16.02	15.92	15.92	15.92	-0.44%	22,453,440
Jul 11, 2025	15.88	16.07	15.81	15.99	15.99	0.63%	37,112,877
Jul 10, 2025	15.85	15.96	15.77	15.89	15.89	0.38%	23,185,255
Jul 9, 2025	15.92	15.96	15.76	15.83	15.83	-0.44%	21,303,750
Jul 8, 2025	15.63	15.92	15.63	15.90	15.90	1.60%	29,384,134
Jul 7, 2025	15.76	15.79	15.62	15.65	15.65	-0.89%	17,890,206
Jul 4, 2025	15.91	15.92	15.77	15.79	15.79	-0.63%	20,843,523
Jul 3, 2025	15.69	15.92	15.67	15.89	15.89	1.40%	24,078,531
Jul 2, 2025	15.83	15.88	15.61	15.67	15.67	-1.01%	24,850,791
Jul 1, 2025	15.89	15.98	15.77	15.83	15.83	-0.31%	22,703,144
Jun 30, 2025	15.85	15.96	15.81	15.88	15.88	0.19%	25,768,977
Jun 27, 2025	15.87	15.99	15.76	15.85	15.85	0.19%	30,167,617
Jun 26, 2025	15.77	15.92	15.72	15.82	15.82	0.19%	34,226,171
Jun 25, 2025	15.63	15.80	15.57	15.79	15.79	1.02%	39,283,335
Jun 24, 2025	15.40	15.65	15.39	15.63	15.63	1.56%	33,443,290
Jun 23, 2025	15.13	15.60	15.08	15.39	15.39	1.25%	26,154,863
Jun 20, 2025	15.23	15.33	15.19	15.20	15.20	-0.46%	17,781,092
Jun 19, 2025	15.43	15.53	15.24	15.27	15.27	-1.29%	20,530,676
Jun 18, 2025	15.36	15.48	15.35	15.47	15.47	0.32%	18,001,566
Jun 17, 2025	15.40	15.47	15.35	15.42	15.42	0.19%	16,579,275
Jun 16, 2025	15.21	15.42	15.18	15.39	15.39	0.98%	18,188,522
Jun 13, 2025	15.38	15.48	15.23	15.24	15.24	-1.17%	25,188,759
Jun 12, 2025	15.37	15.56	15.33	15.42	15.42	0.06%	19,846,646
Jun 11, 2025	15.33	15.50	15.33	15.41	15.41	0.46%	17,738,970
Jun 10, 2025	15.60	15.63	15.25	15.34	15.34	-1.67%	25,205,910
Jun 9, 2025	15.55	15.65	15.50	15.60	15.60	0.45%	18,642,908
Jun 6, 2025	15.55	15.60	15.46	15.53	15.53	-0.19%	18,759,841
Jun 5, 2025	15.35	15.60	15.27	15.56	15.56	1.57%	28,901,122
Jun 4, 2025	15.20	15.36	15.17	15.32	15.32	1.06%	18,741,425
Jun 3, 2025	15.22	15.32	15.15	15.16	15.16	-0.52%	21,400,198
May 30, 2025	15.45	15.45	15.24	15.24	15.24	-1.61%	18,084,111
May 29, 2025	15.25	15.50	15.22	15.49	15.49	2.04%	24,190,157
May 28, 2025	15.27	15.33	15.15	15.18	15.18	-0.46%	13,021,981
May 27, 2025	15.38	15.39	15.21	15.25	15.25	-1.04%	15,312,007
May 26, 2025	15.32	15.44	15.30	15.41	15.41	0.46%	15,313,219
May 23, 2025	15.56	15.65	15.33	15.34	15.34	-1.54%	25,704,061