Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	78.23	78.64	76.51	77.39	77.39	-2.80%	365,681
Jul 31, 2025	79.43	80.51	79.16	79.62	79.62	-1.02%	319,382
Jul 30, 2025	81.56	81.86	79.78	80.44	80.44	-1.19%	369,603
Jul 29, 2025	81.96	82.48	80.97	81.41	81.41	-0.34%	307,593
Jul 28, 2025	82.23	83.18	81.18	81.69	81.69	-0.79%	318,410
Jul 25, 2025	82.69	82.99	81.99	82.34	82.34	0.21%	465,109
Jul 24, 2025	83.50	83.95	81.52	82.17	82.17	-2.64%	360,797
Jul 23, 2025	83.30	84.40	82.40	84.40	84.40	2.30%	445,792
Jul 22, 2025	81.12	82.88	81.12	82.50	82.50	1.98%	590,885
Jul 21, 2025	80.94	81.81	80.64	80.90	80.90	0.09%	460,632
Jul 18, 2025	81.22	81.58	80.03	80.83	80.83	0.67%	302,767
Jul 17, 2025	78.13	80.70	78.13	80.29	80.29	2.71%	323,951
Jul 16, 2025	77.68	79.02	77.68	78.17	78.17	1.05%	382,164
Jul 15, 2025	78.50	78.52	77.29	77.36	77.36	-1.28%	295,295
Jul 14, 2025	77.34	78.51	77.29	78.36	78.36	0.44%	244,203
Jul 11, 2025	77.75	78.06	76.95	78.02	78.02	-0.29%	280,972
Jul 10, 2025	77.81	79.23	77.63	78.25	78.25	0.71%	329,834
Jul 9, 2025	76.57	77.84	76.20	77.70	77.70	2.56%	270,105
Jul 8, 2025	75.75	76.49	75.23	75.76	75.76	0.01%	478,251
Jul 7, 2025	75.68	76.50	75.08	75.75	75.75	-0.33%	458,140
Jul 3, 2025	76.68	76.68	75.20	76.00	76.00	-0.89%	286,757
Jul 2, 2025	74.35	76.73	74.34	76.68	76.68	3.36%	363,670
Jul 1, 2025	72.39	75.40	72.39	74.19	74.19	1.88%	438,588
Jun 30, 2025	73.24	73.66	72.06	72.82	72.82	-0.68%	437,820
Jun 27, 2025	74.67	75.18	72.97	73.32	73.32	0.07%	635,501
Jun 26, 2025	72.03	73.44	71.79	73.27	73.27	2.30%	342,106
Jun 25, 2025	72.80	72.93	71.56	71.62	71.62	-1.93%	240,640
Jun 24, 2025	73.00	73.45	72.23	73.03	73.03	0.66%	464,132
Jun 23, 2025	70.72	72.92	70.37	72.55	72.55	1.87%	458,174
Jun 20, 2025	71.73	71.94	70.28	71.22	71.22	-0.28%	634,245
Jun 18, 2025	70.96	72.00	70.67	71.42	71.42	0.85%	625,561
Jun 17, 2025	71.67	72.11	70.29	70.82	70.82	-1.97%	320,560
Jun 16, 2025	71.19	72.84	70.82	72.24	72.24	3.29%	295,295
Jun 13, 2025	71.32	71.43	69.54	69.94	69.94	-2.92%	254,182
Jun 12, 2025	72.15	72.72	71.62	72.04	72.04	-0.96%	307,896
Jun 11, 2025	73.79	74.21	72.39	72.74	72.74	-0.61%	387,205
Jun 10, 2025	72.48	73.76	72.48	73.19	73.19	1.09%	292,547
Jun 9, 2025	71.97	73.29	71.10	72.40	72.40	1.84%	315,582
Jun 6, 2025	71.27	72.16	70.81	71.09	71.09	0.54%	273,948
Jun 5, 2025	71.50	71.50	70.49	70.71	70.48	-0.66%	458,049
Jun 4, 2025	69.75	71.51	69.30	71.18	70.95	2.30%	451,931
Jun 3, 2025	68.19	69.96	67.75	69.58	69.35	2.20%	354,482
Jun 2, 2025	68.12	68.28	67.14	68.08	67.86	-0.23%	433,140
May 30, 2025	68.11	68.87	67.54	68.24	68.02	-0.34%	443,605
May 29, 2025	68.89	69.12	67.95	68.47	68.24	0.22%	284,384
May 28, 2025	70.43	70.50	68.08	68.32	68.10	-2.98%	305,586
May 27, 2025	69.29	70.82	69.01	70.42	70.19	3.03%	488,761
May 23, 2025	67.17	68.77	67.17	68.35	68.13	-0.93%	375,843
May 22, 2025	69.00	69.28	67.81	68.99	68.76	-0.29%	349,421
May 21, 2025	70.30	70.94	69.05	69.19	68.96	-3.61%	332,456