Meyer Burger Technology AG (SWX:MBTN)
Switzerland · Delayed Price · Currency is CHF 0.7510
-0.5530 (-42.41%)
Jun 3, 2025, 7:49 AM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | - |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | - |
| Jun 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -27.27% | - |
| Jun 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 20.88% | - |
| Jun 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 21.17% | - |
| May 30, 2025 | 0.85 | 1.10 | 0.69 | 0.75 | 0.75 | -42.23% | 1,343,039 |
| May 28, 2025 | 1.28 | 1.30 | 1.22 | 1.30 | 1.30 | -2.26% | 88,158 |
| May 27, 2025 | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -2.21% | 36,859 |
| May 26, 2025 | 1.37 | 1.43 | 1.35 | 1.36 | 1.36 | 1.49% | 60,328 |
| May 23, 2025 | 1.31 | 1.37 | 1.22 | 1.34 | 1.34 | 0.75% | 153,564 |
| May 22, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 93,390 |
| May 21, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -4.23% | 43,322 |
| May 20, 2025 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 36,473 |
| May 19, 2025 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 22,615 |
| May 16, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 52,013 |
| May 15, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 24,541 |
| May 14, 2025 | 1.35 | 1.49 | 1.35 | 1.44 | 1.44 | 5.88% | 116,908 |
| May 13, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 85,049 |
| May 12, 2025 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 46,341 |
| May 9, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 51,872 |
| May 8, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 65,928 |
| May 7, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 43,180 |
| May 6, 2025 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | -2.07% | 198,498 |
| May 5, 2025 | 1.54 | 1.59 | 1.45 | 1.45 | 1.45 | -7.05% | 78,109 |
| May 2, 2025 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 64,259 |
| Apr 30, 2025 | 1.61 | 1.61 | 1.53 | 1.59 | 1.59 | -1.24% | 82,113 |
| Apr 29, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 0.63% | 37,235 |
| Apr 28, 2025 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -1.23% | 23,880 |
| Apr 25, 2025 | 1.62 | 1.67 | 1.58 | 1.62 | 1.62 | 1.89% | 55,917 |
| Apr 24, 2025 | 1.57 | 1.65 | 1.54 | 1.59 | 1.59 | 1.27% | 89,888 |
| Apr 23, 2025 | 1.85 | 1.87 | 1.57 | 1.57 | 1.57 | -14.67% | 346,824 |
| Apr 22, 2025 | 1.50 | 1.85 | 1.50 | 1.84 | 1.84 | 24.32% | 391,313 |
| Apr 17, 2025 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -2.63% | 112,207 |
| Apr 16, 2025 | 1.55 | 1.60 | 1.36 | 1.52 | 1.52 | -5.59% | 359,886 |
| Apr 15, 2025 | 1.75 | 1.80 | 1.61 | 1.61 | 1.61 | -9.55% | 426,758 |