Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.40	55.39	53.13	54.48	54.48	2.27%	418,714
Jul 31, 2025	53.18	54.27	52.50	53.27	53.27	-1.75%	312,715
Jul 30, 2025	57.00	57.00	53.49	54.22	54.22	-4.88%	391,411
Jul 29, 2025	57.41	57.41	56.13	57.00	57.00	0.19%	349,789
Jul 28, 2025	57.67	57.67	55.55	56.89	56.89	-1.20%	280,509
Jul 25, 2025	58.43	58.43	56.31	57.58	57.58	-1.12%	265,441
Jul 24, 2025	59.67	60.40	57.41	58.23	58.23	-3.06%	398,733
Jul 23, 2025	60.23	61.02	58.09	60.07	60.07	1.54%	497,726
Jul 22, 2025	52.95	59.57	52.86	59.16	59.16	15.80%	670,819
Jul 21, 2025	51.65	52.20	50.94	51.09	51.09	0.59%	193,337
Jul 18, 2025	52.78	53.00	50.36	50.79	50.79	-2.89%	296,284
Jul 17, 2025	51.62	52.57	51.62	52.30	52.30	1.53%	210,949
Jul 16, 2025	51.09	52.11	50.06	51.51	51.51	1.36%	238,257
Jul 15, 2025	55.03	55.20	50.77	50.82	50.82	-6.62%	468,297
Jul 14, 2025	54.90	54.95	52.76	54.42	54.42	-0.87%	342,733
Jul 11, 2025	55.33	55.70	54.45	54.90	54.90	-2.73%	279,549
Jul 10, 2025	55.08	57.99	55.08	56.44	56.44	2.28%	380,328
Jul 9, 2025	52.41	55.52	52.41	55.18	55.18	4.69%	375,752
Jul 8, 2025	52.28	54.32	51.73	52.71	52.71	1.05%	521,882
Jul 7, 2025	53.92	54.40	51.50	52.16	52.16	-4.17%	355,651
Jul 3, 2025	57.04	57.47	53.76	54.43	54.43	-3.85%	317,218
Jul 2, 2025	55.13	57.14	54.37	56.61	56.61	3.27%	622,950
Jul 1, 2025	50.19	57.19	50.19	54.82	54.82	6.41%	728,736
Jun 30, 2025	51.46	51.95	50.95	51.52	51.52	-0.08%	348,668
Jun 27, 2025	50.77	52.61	50.54	51.56	51.56	2.52%	460,311
Jun 26, 2025	49.32	50.33	48.54	50.30	50.30	2.02%	329,941
Jun 25, 2025	50.54	50.54	48.60	49.30	49.30	-2.91%	221,754
Jun 24, 2025	50.09	51.59	47.97	50.78	50.78	2.61%	446,548
Jun 23, 2025	47.55	49.61	47.25	49.49	49.49	2.98%	370,490
Jun 20, 2025	47.94	48.61	47.32	48.06	48.06	1.52%	455,006
Jun 18, 2025	47.65	48.55	47.17	47.34	47.34	-0.94%	346,096
Jun 17, 2025	49.37	51.59	47.67	47.79	47.79	-5.37%	381,158
Jun 16, 2025	50.19	50.78	49.43	50.50	50.50	1.61%	309,251
Jun 13, 2025	50.87	52.05	49.47	49.70	49.70	-4.86%	282,607
Jun 12, 2025	52.64	53.15	51.44	52.24	52.24	-0.57%	246,450
Jun 11, 2025	55.10	55.65	52.40	52.54	52.54	-2.43%	423,713
Jun 10, 2025	52.20	53.96	51.88	53.85	53.85	4.95%	408,250
Jun 9, 2025	49.95	51.86	49.13	51.31	51.31	4.80%	359,750
Jun 6, 2025	50.05	50.31	48.29	48.96	48.96	-1.47%	348,719
Jun 5, 2025	50.27	51.65	49.23	49.69	49.69	-3.12%	350,778
Jun 4, 2025	50.21	51.99	49.83	51.29	51.29	3.05%	345,010
Jun 3, 2025	48.55	50.22	48.06	49.77	49.77	2.51%	313,481
Jun 2, 2025	49.73	49.86	47.79	48.55	48.55	-3.09%	371,912
May 30, 2025	50.18	50.65	49.78	50.10	50.10	-1.18%	291,484
May 29, 2025	51.61	52.04	49.88	50.70	50.70	-0.41%	203,292
May 28, 2025	53.97	53.97	50.84	50.91	50.91	-5.49%	218,930
May 27, 2025	52.64	54.13	51.82	53.87	53.87	4.60%	335,213
May 23, 2025	50.53	51.93	50.49	51.50	51.50	-0.35%	243,990
May 22, 2025	52.23	52.28	50.77	51.68	51.68	-1.67%	419,564
May 21, 2025	55.00	55.15	51.57	52.56	52.56	-5.31%	339,746