Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	17.61	17.83	17.61	17.72	17.72	0.62%	4,954,900
Jul 31, 2025	17.90	17.96	17.60	17.61	17.61	-2.28%	8,060,459
Jul 30, 2025	17.99	18.13	17.71	18.02	18.02	-1.15%	11,855,302
Jul 29, 2025	18.68	18.95	18.20	18.23	18.23	1.05%	18,055,421
Jul 28, 2025	18.24	18.27	17.96	18.04	18.04	-1.53%	8,975,800
Jul 25, 2025	18.28	18.55	18.14	18.32	18.32	0.16%	10,083,600
Jul 24, 2025	18.16	18.40	18.07	18.29	18.29	0.72%	10,914,004
Jul 23, 2025	18.34	18.50	18.01	18.16	18.16	-0.49%	11,541,745
Jul 22, 2025	18.12	18.30	17.94	18.25	18.25	0.66%	8,655,745
Jul 21, 2025	18.06	18.27	17.80	18.13	18.13	0.39%	11,111,044
Jul 18, 2025	18.13	18.20	17.92	18.06	18.06	-0.77%	7,962,100
Jul 17, 2025	18.25	18.43	18.07	18.20	18.20	0.33%	10,242,400
Jul 16, 2025	17.91	18.55	17.81	18.14	18.14	1.28%	12,915,938
Jul 15, 2025	18.26	18.45	17.82	17.91	17.91	-2.13%	12,895,901
Jul 14, 2025	18.23	18.54	18.15	18.30	18.30	-0.05%	12,895,987
Jul 11, 2025	18.31	18.45	17.97	18.31	18.31	-0.16%	20,246,922
Jul 10, 2025	17.46	19.10	17.41	18.34	18.34	5.16%	32,207,585
Jul 9, 2025	17.81	18.23	17.44	17.44	17.44	-3.91%	28,415,836
Jul 8, 2025	18.38	18.81	18.11	18.15	18.15	6.14%	40,588,262
Jul 7, 2025	16.90	17.14	16.71	17.10	17.10	0.35%	5,510,405
Jul 4, 2025	17.75	17.75	17.03	17.04	17.04	-2.91%	11,333,168
Jul 3, 2025	17.19	17.59	17.06	17.55	17.55	2.57%	12,436,794
Jul 2, 2025	17.11	17.15	16.94	17.11	17.11	-0.98%	7,137,400
Jul 1, 2025	16.92	17.31	16.81	17.28	17.28	2.61%	13,064,122
Jun 30, 2025	16.70	16.87	16.58	16.84	16.84	0.90%	7,879,455
Jun 27, 2025	16.67	16.83	16.66	16.69	16.69	-0.30%	5,168,400
Jun 26, 2025	16.84	16.91	16.66	16.74	16.74	-0.77%	7,988,305
Jun 25, 2025	16.93	16.98	16.71	16.87	16.87	0.24%	7,918,242
Jun 24, 2025	16.60	16.86	16.60	16.83	16.83	1.51%	8,054,400
Jun 23, 2025	16.36	16.62	16.28	16.58	16.58	0.73%	6,986,321
Jun 20, 2025	16.55	16.66	16.34	16.46	16.46	-0.66%	6,599,892
Jun 19, 2025	17.04	17.13	16.52	16.57	16.57	-2.76%	9,466,873
Jun 18, 2025	17.65	17.65	16.96	17.04	17.04	-2.46%	10,319,761
Jun 17, 2025	17.81	17.92	17.37	17.47	17.47	-1.85%	11,010,366
Jun 16, 2025	17.82	17.95	17.55	17.80	17.80	0.56%	9,785,300
Jun 13, 2025	18.72	18.78	17.69	17.70	17.70	-6.25%	23,059,643
Jun 12, 2025	18.60	19.03	18.43	18.88	18.88	1.61%	23,549,034
Jun 11, 2025	18.55	18.77	18.40	18.58	18.58	0.05%	16,938,243
Jun 10, 2025	18.40	19.05	18.40	18.57	18.57	-0.16%	27,744,803
Jun 9, 2025	18.13	18.88	18.02	18.60	18.60	3.10%	26,732,742
Jun 6, 2025	18.69	18.76	17.90	18.04	18.04	-3.53%	24,856,948
Jun 5, 2025	19.30	19.48	18.59	18.70	18.70	-3.91%	37,289,350
Jun 4, 2025	19.00	20.19	18.54	19.46	19.46	5.99%	59,715,082
Jun 3, 2025	16.60	18.36	16.60	18.36	18.36	10.01%	24,200,258
May 30, 2025	16.92	17.05	16.61	16.69	16.69	-1.94%	9,440,600
May 29, 2025	17.06	17.18	16.88	17.02	17.02	-0.47%	11,859,634
May 28, 2025	16.54	17.29	16.53	17.10	17.10	3.01%	17,569,600
May 27, 2025	16.45	16.71	16.35	16.60	16.60	0.12%	9,022,400
May 26, 2025	16.47	16.78	16.24	16.58	16.58	0.36%	11,045,400
May 23, 2025	16.98	17.13	16.50	16.52	16.52	-1.73%	16,546,373