Green Plains Inc. (GPRE)
NASDAQ: GPRE · Real-Time Price · USD
7.40
+0.09 (1.23%)
At close: Aug 8, 2025, 4:00 PM
7.37
-0.03 (-0.41%)
After-hours: Aug 8, 2025, 7:54 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.30 | 7.43 | 7.08 | 7.40 | 7.40 | 1.23% | 1,372,930 |
| Aug 7, 2025 | 7.26 | 7.60 | 7.23 | 7.31 | 7.31 | -0.41% | 958,922 |
| Aug 6, 2025 | 7.75 | 7.79 | 7.32 | 7.34 | 7.34 | -5.23% | 1,249,559 |
| Aug 5, 2025 | 7.59 | 7.86 | 7.41 | 7.75 | 7.75 | 2.72% | 1,468,507 |
| Aug 4, 2025 | 8.00 | 8.01 | 7.48 | 7.54 | 7.54 | -4.31% | 1,296,754 |
| Aug 1, 2025 | 8.10 | 8.11 | 7.73 | 7.88 | 7.88 | -4.72% | 1,205,185 |
| Jul 31, 2025 | 8.39 | 8.44 | 8.13 | 8.27 | 8.27 | -3.05% | 797,948 |
| Jul 30, 2025 | 8.55 | 8.75 | 8.40 | 8.53 | 8.53 | -0.70% | 1,020,828 |
| Jul 29, 2025 | 8.56 | 8.65 | 8.26 | 8.59 | 8.59 | 0.47% | 1,271,865 |
| Jul 28, 2025 | 8.29 | 8.63 | 8.19 | 8.55 | 8.55 | 3.01% | 1,013,021 |
| Jul 25, 2025 | 8.11 | 8.32 | 7.92 | 8.30 | 8.30 | 2.85% | 802,379 |
| Jul 24, 2025 | 8.32 | 8.34 | 7.95 | 8.07 | 8.07 | -3.70% | 1,076,264 |
| Jul 23, 2025 | 8.30 | 8.56 | 8.17 | 8.38 | 8.38 | 1.58% | 2,042,875 |
| Jul 22, 2025 | 8.07 | 8.47 | 8.07 | 8.25 | 8.25 | 0.86% | 1,665,881 |
| Jul 21, 2025 | 8.01 | 8.36 | 7.95 | 8.18 | 8.18 | 2.76% | 1,226,814 |
| Jul 18, 2025 | 8.00 | 8.34 | 7.93 | 7.96 | 7.96 | 0.95% | 1,485,320 |
| Jul 17, 2025 | 7.73 | 7.97 | 7.68 | 7.89 | 7.89 | 1.41% | 1,156,945 |
| Jul 16, 2025 | 7.97 | 8.08 | 7.55 | 7.78 | 7.78 | -1.46% | 1,317,529 |
| Jul 15, 2025 | 7.93 | 8.12 | 7.84 | 7.89 | 7.89 | -0.38% | 1,355,242 |
| Jul 14, 2025 | 7.95 | 8.00 | 7.66 | 7.92 | 7.92 | -1.12% | 1,445,335 |
| Jul 11, 2025 | 7.66 | 8.08 | 7.61 | 8.01 | 8.01 | 4.57% | 2,365,901 |
| Jul 10, 2025 | 7.36 | 7.77 | 7.34 | 7.66 | 7.66 | 6.09% | 1,463,748 |
| Jul 9, 2025 | 7.20 | 7.31 | 6.97 | 7.22 | 7.22 | 0.70% | 1,143,306 |
| Jul 8, 2025 | 6.97 | 7.27 | 6.88 | 7.17 | 7.17 | 2.43% | 1,517,665 |
| Jul 7, 2025 | 7.03 | 7.23 | 6.79 | 7.00 | 7.00 | 0.29% | 2,925,245 |
| Jul 3, 2025 | 6.57 | 7.05 | 6.56 | 6.98 | 6.98 | 6.89% | 1,326,173 |
| Jul 2, 2025 | 6.30 | 6.72 | 6.25 | 6.53 | 6.53 | 4.90% | 1,550,832 |
| Jul 1, 2025 | 6.06 | 6.51 | 5.91 | 6.23 | 6.23 | 3.23% | 1,574,642 |
| Jun 30, 2025 | 5.96 | 6.30 | 5.85 | 6.03 | 6.03 | 1.52% | 2,163,823 |
| Jun 27, 2025 | 5.71 | 5.94 | 5.60 | 5.94 | 5.94 | 4.39% | 3,359,953 |
| Jun 26, 2025 | 5.79 | 5.85 | 5.68 | 5.69 | 5.69 | -1.39% | 856,283 |
| Jun 25, 2025 | 5.70 | 5.88 | 5.61 | 5.77 | 5.77 | 1.76% | 968,898 |
| Jun 24, 2025 | 5.49 | 5.72 | 5.41 | 5.67 | 5.67 | 1.80% | 1,269,986 |
| Jun 23, 2025 | 5.68 | 5.81 | 5.37 | 5.57 | 5.57 | -1.76% | 1,501,394 |
| Jun 20, 2025 | 5.66 | 5.83 | 5.54 | 5.67 | 5.67 | 0.35% | 3,721,897 |
| Jun 18, 2025 | 5.75 | 5.95 | 5.63 | 5.65 | 5.65 | -2.16% | 2,077,734 |
| Jun 17, 2025 | 5.79 | 5.84 | 5.61 | 5.78 | 5.78 | -0.60% | 1,742,729 |
| Jun 16, 2025 | 5.66 | 5.97 | 5.35 | 5.81 | 5.81 | 4.12% | 2,949,731 |
| Jun 13, 2025 | 4.75 | 5.66 | 4.63 | 5.58 | 5.58 | 20.00% | 6,423,045 |
| Jun 12, 2025 | 4.54 | 4.69 | 4.44 | 4.65 | 4.65 | 1.31% | 1,139,444 |
| Jun 11, 2025 | 4.67 | 4.68 | 4.48 | 4.59 | 4.59 | - | 1,142,993 |
| Jun 10, 2025 | 4.30 | 4.61 | 4.25 | 4.59 | 4.59 | 8.00% | 1,447,252 |
| Jun 9, 2025 | 4.20 | 4.30 | 4.11 | 4.25 | 4.25 | 1.92% | 1,128,082 |
| Jun 6, 2025 | 4.15 | 4.32 | 4.08 | 4.17 | 4.17 | 3.22% | 953,488 |
| Jun 5, 2025 | 4.06 | 4.17 | 3.97 | 4.04 | 4.04 | -0.49% | 988,782 |
| Jun 4, 2025 | 4.20 | 4.27 | 4.01 | 4.06 | 4.06 | -4.02% | 1,187,208 |
| Jun 3, 2025 | 4.16 | 4.41 | 4.03 | 4.23 | 4.23 | 1.68% | 1,139,102 |
| Jun 2, 2025 | 4.19 | 4.25 | 4.01 | 4.16 | 4.16 | - | 1,328,865 |
| May 30, 2025 | 4.10 | 4.28 | 4.01 | 4.16 | 4.16 | 0.48% | 2,813,541 |
| May 29, 2025 | 4.29 | 4.40 | 4.10 | 4.14 | 4.14 | -2.59% | 1,027,322 |