Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
26.72
+0.26 (0.98%)
At close: Aug 4, 2025, 4:00 PM
26.47
-0.25 (-0.94%)
Pre-market: Aug 5, 2025, 7:11 AM EDT

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202526.4226.7226.4226.7226.720.98%859,952
Aug 1, 202526.6426.6926.2526.4626.460.99%1,781,655
Jul 31, 202526.4626.5626.1526.2026.20-2.28%1,666,912
Jul 30, 202527.5027.5226.7026.8126.81-4.32%2,321,446
Jul 29, 202528.3628.4527.7628.0228.029.20%3,236,904
Jul 28, 202525.7725.8325.5425.6625.66-1.91%1,872,019
Jul 25, 202525.7626.1825.6626.1626.161.24%918,989
Jul 24, 202525.6125.9925.5925.8425.84-0.04%1,328,279
Jul 23, 202525.3225.8625.2625.8525.853.32%1,733,835
Jul 22, 202524.6825.0524.6825.0225.021.96%892,567
Jul 21, 202524.4624.7024.3024.5424.54-0.24%774,357
Jul 18, 202524.7524.7924.5124.6024.60-0.04%814,833
Jul 17, 202524.4124.6624.3924.6124.610.94%843,143
Jul 16, 202524.1824.3924.0124.3824.381.12%1,013,935
Jul 15, 202524.3224.3524.0124.1124.110.29%607,654
Jul 14, 202523.9024.1423.8724.0424.040.04%614,152
Jul 11, 202524.1724.2023.9424.0324.03-2.55%557,633
Jul 10, 202524.3424.7024.3324.6624.662.20%935,738
Jul 9, 202524.1924.2123.8524.1324.130.21%1,699,481
Jul 8, 202523.7524.1623.7524.0824.081.01%1,234,869
Jul 7, 202523.9824.0523.7923.8423.84-1.37%1,239,553
Jul 3, 202524.3224.4024.1124.1724.17-1.43%871,452
Jul 2, 202524.2324.5524.2324.5224.521.32%754,185
Jul 1, 202523.7624.2623.7524.2024.200.92%802,017
Jun 30, 202523.9824.1223.8823.9823.98-0.66%614,444
Jun 27, 202523.9924.2223.8924.1424.140.25%758,921
Jun 26, 202523.9124.1123.8624.0824.080.67%683,746
Jun 25, 202523.6723.9623.6423.9223.920.08%882,870
Jun 24, 202523.5423.9523.4823.9023.905.38%1,359,787
Jun 23, 202522.3022.6922.2022.6822.681.75%1,630,981
Jun 20, 202522.5522.5522.2522.2922.291.04%1,227,515
Jun 18, 202522.0622.1921.9522.0622.06-0.23%959,627
Jun 17, 202522.6522.6622.0822.1122.11-3.20%1,072,061
Jun 16, 202522.8923.0822.8222.8422.840.40%884,336
Jun 13, 202522.9923.0322.7122.7522.75-3.68%798,766
Jun 12, 202523.5323.7423.5023.6223.62-680,604
Jun 11, 202523.8023.9523.5923.6223.62-0.88%1,187,834
Jun 10, 202523.6423.9123.5623.8323.831.49%1,549,671
Jun 9, 202523.5823.6423.4723.4823.480.09%815,017
Jun 6, 202523.2323.5923.2323.4623.460.56%1,226,460
Jun 5, 202523.0223.4022.9523.3323.331.52%1,648,924
Jun 4, 202522.9623.1322.9322.9822.980.79%1,510,524
Jun 3, 202522.5322.9222.4622.8022.80-0.04%1,756,133
Jun 2, 202522.7322.8522.4922.8122.81-1.00%1,007,792
May 30, 202522.8423.0922.7123.0423.040.35%1,352,758
May 29, 202523.0123.0922.9022.9622.960.13%1,040,997
May 28, 202522.9222.9822.8722.9322.93-0.65%973,194
May 27, 202523.1123.2023.0123.0823.082.35%1,060,904
May 23, 202522.4722.7822.3822.5522.55-2.25%1,306,766
May 22, 202523.2023.2222.8623.0723.07-1.54%2,403,549