Oxiquim S.A. (SNSE:OXIQUIM)
Chile · Delayed Price · Currency is CLP 10,972
0.00 (0.00%)
At close: Aug 6, 2025, 4:00 PM CLT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | - |
| Aug 7, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | - |
| Aug 6, 2025 | 12,068.00 | 12,068.00 | 10,972.00 | 10,972.00 | - | - | 230 |
| Aug 5, 2025 | 12,068.00 | 12,068.00 | 10,972.00 | 10,972.00 | - | - | 1 |
| Aug 4, 2025 | 12,068.00 | 12,068.00 | 10,972.00 | 10,972.00 | - | - | 31 |
| Aug 1, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | - |
| Jul 31, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | 85 |
| Jul 30, 2025 | 10,972.00 | 11,800.00 | 10,500.00 | 10,972.00 | - | - | 80 |
| Jul 29, 2025 | 10,424.00 | 10,972.00 | 9,000.00 | 10,972.00 | - | - | 502 |
| Jul 28, 2025 | 10,972.00 | 10,972.00 | 10,972.00 | 10,972.00 | - | - | 139 |
| Jul 25, 2025 | 10,512.00 | 12,500.00 | 10,351.00 | 10,972.00 | - | - | 76 |
| Jul 24, 2025 | 11,801.00 | 11,801.00 | 10,972.00 | 10,972.00 | - | - | 364 |
| Jul 23, 2025 | 11,000.00 | 11,000.00 | 10,890.00 | 10,972.00 | - | 5.55% | 1,091 |
| Jul 22, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | - |
| Jul 21, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | - |
| Jul 18, 2025 | 10,500.00 | 10,500.00 | 10,395.00 | 10,395.00 | - | - | 465 |
| Jul 17, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | - |
| Jul 15, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | - | 1 |
| Jul 14, 2025 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | - | 0.07% | 1,238 |
| Jul 11, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,388.00 | - | 8.49% | 1,385 |
| Jul 10, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 9, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 8, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 7, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 22 |
| Jul 4, 2025 | 10,100.00 | 10,100.00 | 9,575.10 | 9,575.10 | - | - | 20 |
| Jul 3, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 2, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jul 1, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 30, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 27, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 26, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 25, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 24, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 23, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 19, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 20 |
| Jun 18, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | 393 |
| Jun 17, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 16, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 13, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 12, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 254 |
| Jun 11, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 149 |
| Jun 10, 2025 | 9,800.00 | 10,000.00 | 9,575.10 | 9,575.10 | - | - | 278 |
| Jun 9, 2025 | 10,500.00 | 10,500.00 | 9,575.10 | 9,575.10 | - | - | 50 |
| Jun 6, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 5, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 4, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 3, 2025 | 9,575.10 | 9,575.10 | 9,575.10 | 9,575.10 | - | - | - |
| Jun 2, 2025 | 10,100.00 | 10,100.00 | 9,000.00 | 9,575.10 | - | -4.24% | 1,234 |
| May 30, 2025 | 9,999.30 | 9,999.30 | 9,999.30 | 9,999.30 | - | - | - |
| May 29, 2025 | 9,999.30 | 9,999.30 | 9,999.30 | 9,999.30 | - | - | - |