Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.12	0.12	0.11	0.12	0.12	-2.09%	16,852,799
Aug 4, 2025	0.13	0.13	0.11	0.12	0.12	-1.97%	29,114,623
Aug 1, 2025	0.12	0.12	0.11	0.12	0.12	-9.63%	34,145,606
Jul 31, 2025	0.15	0.15	0.12	0.14	0.14	-22.81%	85,096,653
Jul 30, 2025	0.18	0.22	0.17	0.17	0.17	24.57%	470,943,118
Jul 29, 2025	0.16	0.17	0.14	0.14	0.14	-17.61%	28,827,181
Jul 28, 2025	0.17	0.18	0.17	0.17	0.17	-8.93%	26,427,628
Jul 25, 2025	0.18	0.21	0.17	0.19	0.19	-38.25%	85,122,642
Jul 24, 2025	0.38	0.38	0.29	0.30	0.30	-26.81%	89,457,303
Jul 23, 2025	0.45	0.46	0.40	0.41	0.41	-11.31%	17,281,378
Jul 22, 2025	0.63	0.63	0.45	0.47	0.47	-25.90%	15,900,384
Jul 21, 2025	0.50	0.82	0.47	0.63	0.63	-61.59%	55,542,626
Jul 18, 2025	1.85	1.99	1.63	1.64	1.64	-9.89%	1,122,396
Jul 17, 2025	1.80	2.21	1.80	1.82	1.82	-2.67%	1,215,970
Jul 16, 2025	1.62	2.50	1.60	1.87	1.87	24.67%	10,070,745
Jul 15, 2025	1.55	1.75	1.49	1.50	1.50	-20.21%	1,442,615
Jul 14, 2025	2.27	2.38	1.86	1.88	1.88	38.24%	43,244,356
Jul 11, 2025	1.26	1.43	1.23	1.36	1.36	5.43%	15,809,567
Jul 10, 2025	1.23	1.30	1.22	1.29	1.29	4.03%	206,902
Jul 9, 2025	1.18	1.26	1.18	1.24	1.24	4.20%	188,631
Jul 8, 2025	1.26	1.29	1.16	1.19	1.19	-6.30%	379,776
Jul 7, 2025	1.47	1.50	1.25	1.27	1.27	-15.33%	451,640
Jul 3, 2025	1.58	1.67	1.46	1.50	1.50	-5.66%	143,479
Jul 2, 2025	1.60	1.66	1.55	1.59	1.59	-1.24%	110,660
Jul 1, 2025	1.75	1.76	1.60	1.61	1.61	-12.50%	268,717
Jun 30, 2025	1.99	2.09	1.80	1.84	1.84	-8.00%	397,643
Jun 27, 2025	2.06	2.10	1.91	2.00	2.00	4.71%	500,194
Jun 26, 2025	2.04	2.14	1.90	1.91	1.91	-15.86%	454,568
Jun 25, 2025	1.86	2.30	1.86	2.27	2.27	12.94%	1,540,001
Jun 24, 2025	1.83	2.09	1.82	2.01	2.01	-8.64%	1,823,971
Jun 23, 2025	2.18	2.71	1.85	2.20	2.20	52.78%	40,048,720
Jun 20, 2025	1.72	1.72	1.32	1.44	1.44	-34.55%	1,321,901
Jun 18, 2025	2.74	2.74	2.07	2.20	2.20	-24.14%	1,319,016
Jun 17, 2025	2.17	2.95	1.78	2.90	2.90	25.00%	5,836,214
Jun 16, 2025	2.77	3.17	1.92	2.32	2.32	44.10%	59,914,442
Jun 13, 2025	0.75	1.94	0.68	1.61	1.61	122.68%	73,316,175
Jun 12, 2025	0.72	0.72	0.72	0.72	0.72	1.12%	3,031
Jun 11, 2025	0.73	0.73	0.70	0.72	0.72	-1.96%	3,033
Jun 10, 2025	0.70	0.73	0.70	0.73	0.73	2.72%	6,839
Jun 9, 2025	0.73	0.73	0.71	0.71	0.71	0.14%	3,715
Jun 6, 2025	0.73	0.73	0.70	0.71	0.71	-1.51%	14,729
Jun 5, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	6,553
Jun 4, 2025	0.74	0.76	0.73	0.73	0.73	-2.67%	9,498
Jun 3, 2025	0.76	0.76	0.73	0.75	0.75	-1.30%	5,468
Jun 2, 2025	0.76	0.78	0.72	0.76	0.76	2.68%	11,438
May 30, 2025	0.72	0.76	0.70	0.74	0.74	0.01%	2,992
May 29, 2025	0.80	0.80	0.71	0.74	0.74	-3.32%	1,685
May 28, 2025	0.80	0.80	0.75	0.77	0.77	1.99%	10,003
May 27, 2025	0.75	0.80	0.75	0.75	0.75	-2.55%	5,401
May 23, 2025	0.79	0.79	0.76	0.77	0.77	0.01%	5,391