National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
16.15
-0.20 (-1.22%)
At close: Aug 1, 2025, 4:00 PM
16.08
-0.07 (-0.43%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.24 | 16.27 | 16.00 | 16.14 | 16.14 | -1.28% | 4,481 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.10 | 16.35 | 16.35 | -0.79% | 11,313 |
| Jul 30, 2025 | 16.56 | 16.64 | 16.32 | 16.48 | 16.48 | -1.08% | 4,334 |
| Jul 29, 2025 | 16.52 | 16.70 | 16.20 | 16.66 | 16.66 | 1.52% | 6,776 |
| Jul 28, 2025 | 16.35 | 16.41 | 16.20 | 16.41 | 16.41 | 0.12% | 6,465 |
| Jul 25, 2025 | 16.21 | 16.49 | 16.21 | 16.39 | 16.39 | 0.06% | 2,715 |
| Jul 24, 2025 | 16.42 | 16.42 | 16.20 | 16.38 | 16.38 | -0.30% | 11,525 |
| Jul 23, 2025 | 16.21 | 16.71 | 16.21 | 16.43 | 16.43 | 0.67% | 13,608 |
| Jul 22, 2025 | 16.20 | 16.35 | 16.05 | 16.32 | 16.32 | 0.55% | 10,389 |
| Jul 21, 2025 | 16.07 | 16.39 | 16.01 | 16.23 | 16.23 | 1.50% | 14,577 |
| Jul 18, 2025 | 15.71 | 15.99 | 15.71 | 15.99 | 15.99 | 1.14% | 3,930 |
| Jul 17, 2025 | 15.67 | 15.82 | 15.60 | 15.81 | 15.81 | 0.96% | 4,216 |
| Jul 16, 2025 | 15.70 | 15.80 | 15.52 | 15.66 | 15.66 | -0.25% | 12,782 |
| Jul 15, 2025 | 15.67 | 15.79 | 15.45 | 15.70 | 15.70 | 1.29% | 16,857 |
| Jul 14, 2025 | 15.40 | 15.50 | 15.22 | 15.50 | 15.50 | 0.85% | 9,981 |
| Jul 11, 2025 | 15.49 | 15.50 | 15.30 | 15.37 | 15.37 | -0.19% | 7,502 |
| Jul 10, 2025 | 15.38 | 15.48 | 15.22 | 15.40 | 15.40 | -0.65% | 7,315 |
| Jul 9, 2025 | 15.22 | 15.69 | 15.11 | 15.50 | 15.50 | 2.65% | 22,215 |
| Jul 8, 2025 | 15.34 | 15.34 | 14.95 | 15.10 | 15.10 | -0.40% | 13,144 |
| Jul 7, 2025 | 14.81 | 15.40 | 14.81 | 15.16 | 15.16 | -0.26% | 6,302 |
| Jul 3, 2025 | 15.26 | 15.36 | 14.70 | 15.20 | 15.20 | -2.81% | 4,560 |
| Jul 2, 2025 | 15.49 | 15.64 | 15.23 | 15.64 | 15.18 | 1.43% | 30,200 |
| Jul 1, 2025 | 15.00 | 15.42 | 14.89 | 15.42 | 14.97 | 2.87% | 11,176 |
| Jun 30, 2025 | 15.14 | 15.14 | 14.70 | 14.99 | 14.55 | -0.79% | 7,443 |
| Jun 27, 2025 | 15.49 | 15.49 | 14.50 | 15.11 | 14.67 | -2.14% | 23,313 |
| Jun 26, 2025 | 15.46 | 15.48 | 14.90 | 15.44 | 14.99 | 0.32% | 21,791 |
| Jun 25, 2025 | 15.41 | 15.43 | 14.94 | 15.39 | 14.94 | 0.39% | 7,302 |
| Jun 24, 2025 | 14.99 | 15.36 | 14.90 | 15.33 | 14.88 | 2.20% | 7,775 |
| Jun 23, 2025 | 14.62 | 15.00 | 14.60 | 15.00 | 14.56 | 1.90% | 15,639 |
| Jun 20, 2025 | 14.72 | 14.72 | 14.30 | 14.72 | 14.29 | - | 2,998 |
| Jun 18, 2025 | 14.59 | 14.78 | 14.30 | 14.72 | 14.29 | 1.24% | 8,074 |
| Jun 17, 2025 | 14.55 | 14.55 | 14.00 | 14.54 | 14.11 | - | 3,671 |
| Jun 16, 2025 | 14.54 | 14.54 | 14.32 | 14.54 | 14.11 | 0.48% | 3,351 |
| Jun 13, 2025 | 14.51 | 14.51 | 14.15 | 14.47 | 14.04 | - | 3,007 |
| Jun 12, 2025 | 14.54 | 14.54 | 14.10 | 14.47 | 14.04 | -0.14% | 6,642 |
| Jun 11, 2025 | 14.56 | 14.56 | 14.20 | 14.49 | 14.06 | - | 2,938 |
| Jun 10, 2025 | 14.56 | 14.56 | 14.39 | 14.49 | 14.06 | 0.10% | 3,932 |
| Jun 9, 2025 | 14.25 | 14.59 | 14.25 | 14.48 | 14.05 | 1.58% | 10,220 |
| Jun 6, 2025 | 14.33 | 14.33 | 14.12 | 14.25 | 13.83 | - | 3,468 |
| Jun 5, 2025 | 14.09 | 14.25 | 13.95 | 14.25 | 13.83 | - | 3,123 |
| Jun 4, 2025 | 14.20 | 14.39 | 14.00 | 14.25 | 13.83 | 0.42% | 5,081 |
| Jun 3, 2025 | 14.22 | 14.22 | 13.85 | 14.19 | 13.77 | - | 4,238 |
| Jun 2, 2025 | 14.05 | 14.19 | 13.83 | 14.19 | 13.77 | 1.36% | 3,351 |
| May 30, 2025 | 14.20 | 14.20 | 13.79 | 14.00 | 13.59 | 1.08% | 3,793 |
| May 29, 2025 | 13.78 | 13.95 | 13.42 | 13.85 | 13.44 | 1.09% | 23,168 |
| May 28, 2025 | 13.75 | 13.80 | 13.62 | 13.70 | 13.30 | 1.11% | 10,801 |
| May 27, 2025 | 13.94 | 13.94 | 13.55 | 13.55 | 13.15 | -1.81% | 7,961 |
| May 23, 2025 | 13.91 | 13.91 | 13.75 | 13.80 | 13.39 | - | 3,233 |
| May 22, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.39 | 0.66% | 1,056 |
| May 21, 2025 | 13.91 | 13.98 | 13.71 | 13.71 | 13.31 | -1.72% | 2,401 |