Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.20	12.38	12.02	12.05	12.05	-1.39%	41,007,712
Jul 31, 2025	12.67	12.72	12.18	12.22	12.22	-3.17%	46,485,898
Jul 30, 2025	12.59	12.68	12.49	12.62	12.62	-0.08%	39,630,604
Jul 29, 2025	12.62	12.78	12.53	12.63	12.63	0.16%	37,596,404
Jul 28, 2025	12.75	12.76	12.52	12.61	12.61	-0.94%	40,569,935
Jul 25, 2025	12.81	12.93	12.72	12.73	12.73	-0.16%	33,401,725
Jul 24, 2025	13.00	13.02	12.69	12.75	12.75	-1.62%	39,547,394
Jul 23, 2025	12.85	13.02	12.77	12.96	12.96	1.33%	50,011,939
Jul 22, 2025	12.91	13.01	12.77	12.79	12.79	-0.78%	44,846,700
Jul 21, 2025	13.15	13.18	12.84	12.89	12.89	-1.00%	66,796,284
Jul 18, 2025	13.98	13.98	12.99	13.02	13.02	-6.93%	91,477,662
Jul 17, 2025	13.86	14.14	13.78	13.99	13.99	1.01%	92,783,952
Jul 16, 2025	13.67	13.85	13.41	13.85	13.85	2.29%	106,975,765
Jul 15, 2025	13.20	13.54	13.13	13.54	13.54	3.60%	123,459,331
Jul 14, 2025	12.89	13.18	12.80	13.07	13.07	1.87%	92,254,845
Jul 11, 2025	12.95	13.09	12.82	12.83	12.83	-1.53%	63,893,468
Jul 10, 2025	13.44	13.55	12.72	13.03	13.03	-4.47%	110,297,199
Jul 9, 2025	13.56	13.85	13.38	13.64	13.64	0.37%	56,301,082
Jul 8, 2025	13.45	13.64	13.36	13.59	13.59	1.72%	77,054,325
Jul 7, 2025	13.45	13.52	13.23	13.36	13.36	-1.76%	38,722,250
Jul 3, 2025	13.57	13.69	13.53	13.60	13.60	0.82%	32,685,722
Jul 2, 2025	13.66	13.75	13.34	13.49	13.49	-1.10%	60,905,208
Jul 1, 2025	13.73	13.99	13.40	13.64	13.64	-0.58%	84,237,451
Jun 30, 2025	13.43	13.96	13.30	13.72	13.72	3.55%	121,477,994
Jun 27, 2025	13.41	13.52	13.18	13.25	13.25	-1.05%	186,379,731
Jun 26, 2025	13.31	13.42	13.04	13.39	13.39	1.21%	97,424,785
Jun 25, 2025	13.25	13.72	13.18	13.23	13.23	-1.49%	89,197,672
Jun 24, 2025	12.57	13.48	12.53	13.43	13.43	8.83%	117,755,514
Jun 23, 2025	12.07	12.39	11.83	12.34	12.34	1.65%	82,381,818
Jun 20, 2025	12.31	12.43	12.11	12.14	12.14	-0.82%	61,017,484
Jun 18, 2025	12.08	12.34	11.85	12.24	12.24	1.16%	74,768,882
Jun 17, 2025	12.30	12.43	12.01	12.10	12.10	-2.34%	51,375,393
Jun 16, 2025	12.13	12.51	12.01	12.39	12.39	4.12%	69,333,278
Jun 13, 2025	11.96	12.05	11.83	11.90	11.90	-0.83%	54,218,871
Jun 12, 2025	12.54	12.59	11.99	12.00	12.00	-5.96%	66,002,378
Jun 11, 2025	12.15	12.78	12.02	12.76	12.76	6.60%	85,044,627
Jun 10, 2025	11.96	12.25	11.83	11.97	11.97	0.42%	38,864,091
Jun 9, 2025	12.17	12.18	11.89	11.92	11.92	-1.89%	46,996,361
Jun 6, 2025	12.22	12.25	11.95	12.15	12.15	0.33%	40,880,907
Jun 5, 2025	12.01	12.21	11.99	12.11	12.11	1.42%	51,098,026
Jun 4, 2025	12.02	12.14	11.85	11.94	11.94	-0.42%	31,704,085
Jun 3, 2025	11.91	12.12	11.83	11.99	11.99	-0.08%	28,000,409
Jun 2, 2025	12.06	12.07	11.71	12.00	12.00	-0.08%	48,125,173
May 30, 2025	11.95	12.05	11.71	12.01	12.01	0.17%	64,394,372
May 29, 2025	12.25	12.26	11.85	11.99	11.99	-1.72%	62,230,782
May 28, 2025	11.91	12.25	11.86	12.20	12.20	2.18%	59,410,454
May 27, 2025	12.04	12.16	11.91	11.94	11.94	-0.42%	41,606,653
May 23, 2025	11.75	12.18	11.72	11.99	11.99	-2.12%	77,284,179
May 22, 2025	11.90	12.45	11.85	12.25	12.25	2.17%	58,488,985
May 21, 2025	12.48	12.69	11.96	11.99	11.99	-6.11%	93,685,557