Intra-Cellular Therapies, Inc. (ITCI)
NASDAQ: ITCI · Real-Time Price · USD
131.84
+0.03 (0.02%)
Mar 31, 2025, 9:53 AM EDT - Market open

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025131.85131.87131.79131.81131.810.05%1,584,640
Mar 27, 2025131.75131.79131.71131.75131.750.05%1,868,089
Mar 26, 2025131.78131.78131.65131.69131.69-0.01%1,016,572
Mar 25, 2025131.75131.79131.63131.70131.70-1,133,828
Mar 24, 2025131.58131.71131.58131.70131.700.04%661,024
Mar 21, 2025131.55131.67131.51131.65131.650.04%1,836,929
Mar 20, 2025131.55131.60131.50131.60131.600.05%921,900
Mar 19, 2025131.45131.57131.45131.53131.530.06%1,232,359
Mar 18, 2025131.42131.48131.35131.45131.45-1,468,286
Mar 17, 2025131.29131.46131.27131.45131.450.14%996,758
Mar 14, 2025131.28131.40131.24131.26131.26-0.08%1,500,345
Mar 13, 2025131.25131.38131.22131.36131.360.08%1,909,588
Mar 12, 2025131.25131.33131.19131.25131.250.01%2,678,076
Mar 11, 2025131.24131.37131.23131.24131.24-0.01%3,744,175
Mar 10, 2025131.21131.28131.20131.25131.250.01%2,620,855
Mar 7, 2025131.30131.32131.21131.24131.24-0.01%1,259,934
Mar 6, 2025131.23131.28131.20131.25131.250.05%1,158,513
Mar 5, 2025131.28131.35131.18131.19131.19-0.04%2,877,931
Mar 4, 2025131.26131.36131.21131.24131.24-0.03%2,905,163
Mar 3, 2025131.33131.35131.20131.28131.282.40%7,155,386
Feb 28, 2025128.49128.50128.06128.20128.20-0.04%1,486,294
Feb 27, 2025128.59128.63128.20128.25128.25-0.16%1,278,873
Feb 26, 2025129.00129.00128.04128.46128.46-0.09%1,597,685
Feb 25, 2025128.58128.74128.31128.58128.580.01%1,466,098
Feb 24, 2025128.68128.72128.53128.57128.57-0.02%1,732,446
Feb 21, 2025128.77128.77128.52128.60128.600.05%1,263,662
Feb 20, 2025128.68128.77128.47128.54128.54-0.05%1,458,838
Feb 19, 2025128.03128.75128.00128.60128.600.50%2,625,055
Feb 18, 2025128.00128.13127.91127.96127.960.11%2,497,012
Feb 14, 2025127.95128.19127.80127.82127.82-0.19%1,382,005
Feb 13, 2025127.91128.15127.72128.06128.060.07%2,244,362
Feb 12, 2025127.50127.99127.45127.97127.970.32%3,146,600
Feb 11, 2025127.22127.97127.06127.56127.560.35%1,569,131
Feb 10, 2025127.11127.30127.05127.12127.120.09%2,350,544
Feb 7, 2025127.24127.26127.01127.01127.01-0.09%1,547,594
Feb 6, 2025127.08127.26127.01127.12127.120.07%1,806,670
Feb 5, 2025127.19127.23126.92127.03127.030.10%2,109,781
Feb 4, 2025127.24127.36126.88126.90126.90-0.23%3,200,473
Feb 3, 2025126.89127.32126.89127.19127.190.09%1,734,223
Jan 31, 2025127.27127.27127.01127.08127.080.06%1,786,777
Jan 30, 2025126.91127.24126.91127.00127.00-0.02%2,291,986
Jan 29, 2025127.38127.38126.94127.02127.020.02%2,392,444
Jan 28, 2025127.16127.25126.94127.00127.00-0.17%2,050,570
Jan 27, 2025127.31127.47127.15127.21127.21-0.11%2,722,277
Jan 24, 2025127.20127.61127.19127.35127.350.22%4,073,483
Jan 23, 2025127.19127.43127.07127.07127.07-0.06%4,917,175
Jan 22, 2025127.00127.60127.00127.15127.150.51%6,344,020
Jan 21, 2025126.64126.93126.43126.50126.500.24%6,428,652
Jan 17, 2025126.65126.74126.16126.20126.20-0.05%6,016,636
Jan 16, 2025127.00127.09126.25126.26126.26-0.36%7,519,148