Skip to main content
logo
Cerrado Gold Inc. (TSXV:CERT)
Canada flag Canada · Delayed Price · Currency is CAD
0.9200
-0.0150 (-1.60%)
Aug 11, 2025, 4:00 PM EDT

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.920.940.910.92--1.60%166,473
Aug 8, 20250.930.970.920.94--0.53%347,381
Aug 7, 20250.950.960.930.94--285,516
Aug 6, 20250.900.960.900.94-5.62%339,574
Aug 5, 20250.890.910.880.89-2.30%494,570
Aug 1, 20250.820.880.820.87-6.10%1,146,939
Jul 31, 20250.830.840.800.82--477,200
Jul 30, 20250.840.850.810.82--3.53%482,135
Jul 29, 20250.850.880.830.85--1.73%437,949
Jul 28, 20250.750.870.750.87-16.89%675,123
Jul 25, 20250.740.770.740.74--1,662,905
Jul 24, 20250.720.740.720.74-2.78%8,488,705
Jul 23, 20250.720.740.710.72--149,364
Jul 22, 20250.710.730.700.72--353,252
Jul 21, 20250.700.730.700.72-4.35%243,126
Jul 18, 20250.690.700.680.69--2.13%169,910
Jul 17, 20250.690.710.670.71--2.08%326,720
Jul 16, 20250.700.720.700.72-1.41%193,180
Jul 15, 20250.720.740.710.71--1.39%163,170
Jul 14, 20250.700.720.700.72-2.86%908,024
Jul 11, 20250.700.720.700.70-1.45%479,169
Jul 10, 20250.690.710.690.69--1.43%427,685
Jul 9, 20250.680.700.670.70-2.94%258,447
Jul 8, 20250.690.710.680.68--4.23%135,941
Jul 7, 20250.710.720.700.71--159,600
Jul 4, 20250.680.720.680.71-5.97%157,577
Jul 3, 20250.640.670.640.67-4.69%328,020
Jul 2, 20250.680.680.640.64--4.48%446,661
Jun 30, 20250.680.680.670.67--78,275
Jun 27, 20250.680.680.660.67--4.29%103,871
Jun 26, 20250.700.700.690.70--91,256
Jun 25, 20250.710.710.690.70--61,925
Jun 24, 20250.710.710.680.70--0.71%88,895
Jun 23, 20250.720.730.700.71--1.40%124,670
Jun 20, 20250.690.720.690.72-3.62%82,616
Jun 19, 20250.710.710.690.69--2.82%57,579
Jun 18, 20250.720.740.710.71--2.74%154,081
Jun 17, 20250.740.750.720.73--152,327
Jun 16, 20250.750.750.720.73--1.35%95,174
Jun 13, 20250.720.740.710.74-5.71%157,700
Jun 12, 20250.720.720.700.70--2.78%233,885
Jun 11, 20250.720.720.700.72--139,422
Jun 10, 20250.710.730.700.72-1.41%687,857
Jun 9, 20250.710.720.700.71-1.43%402,828
Jun 6, 20250.710.730.680.70--2.78%395,512
Jun 5, 20250.750.770.710.72--1.37%381,179
Jun 4, 20250.680.730.680.73-7.35%351,308
Jun 3, 20250.670.690.670.68-3.82%1,299,111
Jun 2, 20250.670.700.660.66--2.24%960,223
May 30, 20250.650.680.640.67-3.08%485,051