Intra-Cellular Therapies, Inc. (ITCI)
NASDAQ: ITCI · Real-Time Price · USD
83.45
-0.69 (-0.82%)
At close: Dec 20, 2024, 4:00 PM
84.32
+0.87 (1.04%)
After-hours: Dec 20, 2024, 4:09 PM EST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.54 | 85.03 | 82.76 | 83.45 | 83.45 | -0.82% | 1,120,463 |
| Dec 19, 2024 | 86.59 | 87.95 | 83.42 | 84.14 | 84.14 | -2.98% | 711,201 |
| Dec 18, 2024 | 87.86 | 89.12 | 86.09 | 86.72 | 86.72 | -0.28% | 1,068,565 |
| Dec 17, 2024 | 84.94 | 87.07 | 84.15 | 86.96 | 86.96 | 2.17% | 537,525 |
| Dec 16, 2024 | 82.55 | 85.50 | 82.19 | 85.11 | 85.11 | 2.51% | 454,283 |
| Dec 13, 2024 | 83.12 | 83.91 | 82.14 | 83.03 | 83.03 | -0.44% | 366,657 |
| Dec 12, 2024 | 83.96 | 84.31 | 82.61 | 83.40 | 83.40 | -0.57% | 394,822 |
| Dec 11, 2024 | 83.42 | 84.18 | 81.37 | 83.88 | 83.88 | 0.93% | 434,451 |
| Dec 10, 2024 | 85.23 | 85.58 | 82.89 | 83.11 | 83.11 | -2.18% | 318,665 |
| Dec 9, 2024 | 84.15 | 85.44 | 82.84 | 84.96 | 84.96 | 0.48% | 480,951 |
| Dec 6, 2024 | 84.00 | 84.71 | 83.39 | 84.55 | 84.55 | 0.55% | 274,762 |
| Dec 5, 2024 | 85.41 | 85.41 | 83.52 | 84.09 | 84.09 | -2.16% | 375,010 |
| Dec 4, 2024 | 85.00 | 86.32 | 84.73 | 85.95 | 85.95 | 0.75% | 427,307 |
| Dec 3, 2024 | 86.01 | 86.76 | 84.47 | 85.31 | 85.31 | -0.84% | 346,203 |
| Dec 2, 2024 | 85.53 | 86.99 | 85.39 | 86.03 | 86.03 | 0.44% | 466,633 |
| Nov 29, 2024 | 86.19 | 86.59 | 84.63 | 85.65 | 85.65 | -1.09% | 275,834 |
| Nov 27, 2024 | 85.57 | 86.78 | 85.13 | 86.59 | 86.59 | 0.19% | 402,841 |
| Nov 26, 2024 | 85.32 | 86.60 | 84.73 | 86.43 | 86.43 | 1.69% | 293,640 |
| Nov 25, 2024 | 86.27 | 86.86 | 84.89 | 84.99 | 84.99 | -0.82% | 464,514 |
| Nov 22, 2024 | 85.88 | 86.10 | 84.74 | 85.69 | 85.69 | 0.28% | 437,924 |
| Nov 21, 2024 | 85.51 | 86.05 | 84.38 | 85.45 | 85.45 | -0.22% | 390,176 |
| Nov 20, 2024 | 83.35 | 86.36 | 82.77 | 85.64 | 85.64 | 2.75% | 407,807 |
| Nov 19, 2024 | 82.64 | 83.49 | 81.90 | 83.35 | 83.35 | 1.07% | 703,926 |
| Nov 18, 2024 | 83.56 | 83.61 | 81.83 | 82.47 | 82.47 | -1.14% | 585,319 |
| Nov 15, 2024 | 86.77 | 87.12 | 83.21 | 83.42 | 83.42 | -4.80% | 628,182 |
| Nov 14, 2024 | 88.00 | 89.33 | 87.40 | 87.63 | 87.63 | -0.67% | 616,356 |
| Nov 13, 2024 | 88.49 | 89.62 | 87.52 | 88.22 | 88.22 | -0.31% | 982,148 |
| Nov 12, 2024 | 91.00 | 91.52 | 88.18 | 88.49 | 88.49 | -3.36% | 791,570 |
| Nov 11, 2024 | 91.73 | 93.45 | 90.63 | 91.57 | 91.57 | 0.31% | 922,131 |
| Nov 8, 2024 | 89.57 | 91.40 | 89.28 | 91.29 | 91.29 | 0.86% | 585,634 |
| Nov 7, 2024 | 89.86 | 91.68 | 89.41 | 90.51 | 90.51 | 1.20% | 586,500 |
| Nov 6, 2024 | 90.00 | 90.25 | 87.48 | 89.44 | 89.44 | 0.22% | 697,819 |
| Nov 5, 2024 | 85.79 | 89.44 | 85.08 | 89.24 | 89.24 | 3.56% | 507,400 |
| Nov 4, 2024 | 86.41 | 87.31 | 86.02 | 86.17 | 86.17 | -0.43% | 713,064 |
| Nov 1, 2024 | 84.84 | 86.98 | 84.36 | 86.54 | 86.54 | 2.11% | 935,219 |
| Oct 31, 2024 | 85.01 | 86.88 | 84.57 | 84.75 | 84.75 | -0.84% | 1,081,850 |
| Oct 30, 2024 | 78.89 | 88.00 | 76.76 | 85.47 | 85.47 | 11.36% | 2,524,563 |
| Oct 29, 2024 | 77.24 | 78.02 | 75.57 | 76.75 | 76.75 | -0.09% | 690,135 |
| Oct 28, 2024 | 75.93 | 77.05 | 75.58 | 76.82 | 76.82 | 1.33% | 650,915 |
| Oct 25, 2024 | 75.60 | 76.87 | 75.25 | 75.81 | 75.81 | 0.22% | 410,853 |
| Oct 24, 2024 | 75.22 | 76.04 | 74.80 | 75.64 | 75.64 | 0.83% | 251,523 |
| Oct 23, 2024 | 76.52 | 76.98 | 74.76 | 75.02 | 75.02 | -2.69% | 270,812 |
| Oct 22, 2024 | 76.52 | 78.03 | 76.17 | 77.09 | 77.09 | 0.23% | 344,235 |
| Oct 21, 2024 | 77.94 | 78.47 | 76.56 | 76.91 | 76.91 | -1.83% | 468,461 |
| Oct 18, 2024 | 78.22 | 79.46 | 78.04 | 78.34 | 78.34 | -0.43% | 505,843 |
| Oct 17, 2024 | 76.46 | 78.84 | 76.42 | 78.68 | 78.68 | 3.40% | 455,753 |
| Oct 16, 2024 | 75.10 | 76.55 | 74.59 | 76.09 | 76.09 | 1.85% | 427,022 |
| Oct 15, 2024 | 73.91 | 75.12 | 73.82 | 74.71 | 74.71 | 1.18% | 744,313 |
| Oct 14, 2024 | 76.02 | 76.14 | 73.76 | 73.84 | 73.84 | -2.53% | 519,254 |
| Oct 11, 2024 | 73.70 | 76.19 | 73.70 | 75.76 | 75.76 | 2.92% | 615,896 |
| Oct 10, 2024 | 73.10 | 73.71 | 71.95 | 73.61 | 73.61 | 0.51% | 383,669 |
| Oct 9, 2024 | 72.68 | 74.32 | 72.32 | 73.24 | 73.24 | 1.17% | 496,866 |
| Oct 8, 2024 | 71.43 | 72.71 | 71.20 | 72.39 | 72.39 | 1.69% | 590,699 |
| Oct 7, 2024 | 72.90 | 73.18 | 70.90 | 71.19 | 71.19 | -2.33% | 522,385 |
| Oct 4, 2024 | 72.71 | 72.97 | 72.32 | 72.89 | 72.89 | 0.89% | 264,594 |
| Oct 3, 2024 | 72.53 | 73.31 | 72.21 | 72.25 | 72.25 | -0.51% | 521,778 |
| Oct 2, 2024 | 72.30 | 73.34 | 71.82 | 72.62 | 72.62 | -0.04% | 340,256 |
| Oct 1, 2024 | 73.63 | 73.63 | 71.89 | 72.65 | 72.65 | -0.71% | 367,043 |
| Sep 30, 2024 | 73.00 | 73.91 | 72.78 | 73.17 | 73.17 | -0.18% | 356,287 |
| Sep 27, 2024 | 74.00 | 74.62 | 72.54 | 73.30 | 73.30 | 0.12% | 385,517 |
| Sep 26, 2024 | 74.58 | 74.92 | 73.05 | 73.21 | 73.21 | -1.56% | 283,198 |
| Sep 25, 2024 | 75.81 | 75.97 | 73.73 | 74.37 | 74.37 | -1.52% | 359,536 |
| Sep 24, 2024 | 76.22 | 76.22 | 74.05 | 75.52 | 75.52 | -0.38% | 617,157 |
| Sep 23, 2024 | 77.82 | 78.21 | 74.77 | 75.81 | 75.81 | -2.32% | 422,677 |
| Sep 20, 2024 | 77.00 | 78.15 | 76.80 | 77.61 | 77.61 | 0.83% | 845,893 |
| Sep 19, 2024 | 75.12 | 77.18 | 74.62 | 76.97 | 76.97 | 3.04% | 547,070 |
| Sep 18, 2024 | 74.95 | 75.72 | 74.46 | 74.70 | 74.70 | -0.55% | 429,663 |
| Sep 17, 2024 | 75.27 | 76.56 | 74.67 | 75.11 | 75.11 | -0.20% | 395,859 |
| Sep 16, 2024 | 75.75 | 76.60 | 75.21 | 75.26 | 75.26 | -0.16% | 407,288 |
| Sep 13, 2024 | 75.55 | 76.98 | 74.95 | 75.38 | 75.38 | 0.21% | 488,068 |
| Sep 12, 2024 | 74.55 | 75.85 | 74.10 | 75.22 | 75.22 | 0.67% | 408,726 |
| Sep 11, 2024 | 73.62 | 74.92 | 73.05 | 74.72 | 74.72 | 1.58% | 257,185 |
| Sep 10, 2024 | 74.80 | 75.16 | 73.22 | 73.56 | 73.56 | -1.14% | 946,308 |
| Sep 9, 2024 | 73.86 | 76.34 | 73.71 | 74.41 | 74.41 | 1.18% | 669,355 |
| Sep 6, 2024 | 74.89 | 76.12 | 73.02 | 73.54 | 73.54 | 1.55% | 840,108 |
| Sep 5, 2024 | 73.13 | 73.13 | 71.80 | 72.42 | 72.42 | -0.33% | 303,266 |
| Sep 4, 2024 | 72.61 | 73.09 | 71.75 | 72.66 | 72.66 | -0.47% | 365,138 |
| Sep 3, 2024 | 73.30 | 74.73 | 72.61 | 73.00 | 73.00 | -0.38% | 459,343 |
| Aug 30, 2024 | 72.27 | 73.48 | 72.21 | 73.28 | 73.28 | 1.41% | 603,112 |
| Aug 29, 2024 | 72.77 | 73.47 | 72.02 | 72.26 | 72.26 | -0.70% | 379,566 |
| Aug 28, 2024 | 73.70 | 73.74 | 72.42 | 72.77 | 72.77 | -1.50% | 403,236 |
| Aug 27, 2024 | 74.18 | 74.52 | 72.88 | 73.88 | 73.88 | -0.82% | 396,015 |
| Aug 26, 2024 | 74.46 | 75.15 | 74.35 | 74.49 | 74.49 | 0.01% | 211,965 |
| Aug 23, 2024 | 74.54 | 74.81 | 74.00 | 74.48 | 74.48 | 0.16% | 268,233 |
| Aug 22, 2024 | 75.64 | 75.75 | 74.27 | 74.36 | 74.36 | -1.76% | 423,606 |
| Aug 21, 2024 | 77.14 | 78.14 | 74.90 | 75.69 | 75.69 | -1.69% | 755,364 |
| Aug 20, 2024 | 75.93 | 77.32 | 75.36 | 76.99 | 76.99 | 1.66% | 365,784 |
| Aug 19, 2024 | 74.83 | 75.75 | 74.19 | 75.73 | 75.73 | 1.20% | 410,753 |
| Aug 16, 2024 | 75.00 | 75.38 | 74.22 | 74.83 | 74.83 | -0.58% | 486,189 |
| Aug 15, 2024 | 76.57 | 77.22 | 74.89 | 75.27 | 75.27 | -0.46% | 547,288 |
| Aug 14, 2024 | 75.70 | 76.05 | 74.02 | 75.62 | 75.62 | 0.38% | 482,933 |
| Aug 13, 2024 | 75.02 | 77.14 | 74.44 | 75.33 | 75.33 | 0.57% | 467,461 |
| Aug 12, 2024 | 73.68 | 74.97 | 73.35 | 74.90 | 74.90 | 1.75% | 423,505 |
| Aug 9, 2024 | 74.86 | 75.39 | 73.00 | 73.61 | 73.61 | -1.09% | 519,649 |
| Aug 8, 2024 | 73.68 | 74.47 | 72.11 | 74.42 | 74.42 | 1.07% | 969,377 |
| Aug 7, 2024 | 76.95 | 77.29 | 72.85 | 73.63 | 73.63 | -5.81% | 2,021,628 |
| Aug 6, 2024 | 78.54 | 79.22 | 76.93 | 78.17 | 78.17 | 0.48% | 909,901 |
| Aug 5, 2024 | 72.43 | 78.12 | 72.29 | 77.80 | 77.80 | 0.65% | 1,144,385 |
| Aug 2, 2024 | 77.33 | 78.31 | 76.29 | 77.30 | 77.30 | -2.15% | 399,289 |
| Aug 1, 2024 | 78.69 | 79.49 | 77.83 | 79.00 | 79.00 | 0.36% | 459,498 |