Nanologica AB (publ) (STO:NICA)
Sweden · Delayed Price · Currency is SEK 1.855
-0.125 (-6.31%)
Aug 1, 2025, 5:29 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -6.06% | 175,966 |
| Jul 31, 2025 | 1.80 | 1.99 | 1.80 | 1.98 | 1.98 | 11.24% | 457,751 |
| Jul 30, 2025 | 1.67 | 1.80 | 1.65 | 1.78 | 1.78 | 6.59% | 160,853 |
| Jul 29, 2025 | 1.70 | 1.75 | 1.60 | 1.67 | 1.67 | -1.76% | 352,731 |
| Jul 28, 2025 | 1.53 | 1.70 | 1.50 | 1.70 | 1.70 | 13.33% | 176,264 |
| Jul 25, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.91% | 197,676 |
| Jul 24, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 52,350 |
| Jul 23, 2025 | 1.39 | 1.41 | 1.34 | 1.40 | 1.40 | 3.70% | 173,981 |
| Jul 22, 2025 | 1.34 | 1.39 | 1.29 | 1.35 | 1.35 | 0.75% | 73,832 |
| Jul 21, 2025 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 32,600 |
| Jul 18, 2025 | 1.35 | 1.37 | 1.25 | 1.33 | 1.33 | -1.48% | 74,820 |
| Jul 17, 2025 | 1.26 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 178,146 |
| Jul 16, 2025 | 1.14 | 1.30 | 1.14 | 1.25 | 1.25 | 9.65% | 224,551 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.09 | 1.14 | 1.14 | -5.00% | 220,140 |
| Jul 14, 2025 | 1.15 | 1.27 | 1.14 | 1.20 | 1.20 | 5.26% | 311,242 |
| Jul 11, 2025 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | -3.39% | 116,845 |
| Jul 10, 2025 | 1.17 | 1.20 | 1.10 | 1.18 | 1.18 | 0.85% | 159,418 |
| Jul 9, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 7.34% | 54,795 |
| Jul 8, 2025 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 32,912 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -2.70% | 48,962 |
| Jul 4, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 33,960 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | 0.92% | 22,837 |
| Jul 2, 2025 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 12,448 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 77,724 |
| Jun 30, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 24,913 |
| Jun 27, 2025 | 1.16 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 42,803 |
| Jun 26, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 114,781 |
| Jun 25, 2025 | 1.20 | 1.22 | 1.13 | 1.18 | 1.18 | -2.48% | 152,211 |
| Jun 24, 2025 | 1.19 | 1.25 | 1.14 | 1.21 | 1.21 | 2.54% | 43,637 |
| Jun 23, 2025 | 1.15 | 1.20 | 1.06 | 1.18 | 1.18 | 0.85% | 143,320 |
| Jun 19, 2025 | 1.12 | 1.24 | 1.09 | 1.17 | 1.17 | 3.54% | 63,926 |
| Jun 18, 2025 | 1.18 | 1.23 | 1.10 | 1.13 | 1.13 | -5.04% | 202,101 |
| Jun 17, 2025 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 66,821 |
| Jun 16, 2025 | 1.21 | 1.25 | 1.06 | 1.20 | 1.20 | - | 145,398 |
| Jun 13, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | - | 56,589 |
| Jun 12, 2025 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 8.11% | 433,239 |
| Jun 11, 2025 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | -1.77% | 32,692 |
| Jun 10, 2025 | 1.09 | 1.14 | 1.02 | 1.13 | 1.13 | 5.61% | 52,733 |
| Jun 9, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | - | 30,653 |
| Jun 5, 2025 | 1.04 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 93,781 |
| Jun 4, 2025 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 135,134 |
| Jun 3, 2025 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 78,908 |
| Jun 2, 2025 | 1.11 | 1.18 | 1.04 | 1.04 | 1.04 | -6.31% | 159,026 |
| May 30, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 145,224 |
| May 28, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 90,706 |
| May 27, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 89,061 |
| May 26, 2025 | 1.09 | 1.16 | 1.05 | 1.14 | 1.14 | 4.59% | 185,690 |
| May 23, 2025 | 1.01 | 1.15 | 1.00 | 1.09 | 1.09 | -10.66% | 1,548,968 |
| May 22, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | - | 70,332 |
| May 21, 2025 | 1.21 | 1.24 | 1.15 | 1.22 | 1.22 | - | 106,305 |