Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
13.77
-0.03 (-0.22%)
Aug 8, 2025, 4:00 PM - Market closed
Intra-Cellular Therapies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 13.67 | 14.09 | 13.59 | 13.77 | 13.77 | -0.22% | 21,211 |
Aug 7, 2025 | 14.00 | 14.00 | 13.59 | 13.80 | 13.80 | -2.20% | 19,583 |
Aug 6, 2025 | 14.11 | 14.19 | 13.59 | 14.11 | 14.11 | 0.57% | 28,277 |
Aug 5, 2025 | 13.65 | 14.03 | 13.65 | 14.03 | 14.03 | 0.72% | 21,452 |
Aug 4, 2025 | 13.66 | 13.97 | 13.66 | 13.93 | 13.93 | 1.31% | 9,443 |
Aug 1, 2025 | 13.78 | 13.94 | 13.73 | 13.75 | 13.75 | -0.79% | 19,993 |
Jul 31, 2025 | 13.73 | 14.00 | 13.61 | 13.86 | 13.86 | -0.07% | 32,945 |
Jul 30, 2025 | 14.04 | 14.06 | 13.71 | 13.87 | 13.87 | 1.17% | 25,848 |
Jul 29, 2025 | 13.67 | 14.00 | 13.62 | 13.71 | 13.71 | -0.72% | 41,993 |
Jul 28, 2025 | 13.65 | 14.09 | 13.60 | 13.81 | 13.81 | 1.10% | 52,379 |
Jul 25, 2025 | 13.92 | 14.07 | 13.62 | 13.66 | 13.66 | -2.36% | 30,998 |
Jul 24, 2025 | 14.00 | 14.27 | 13.92 | 13.99 | 13.99 | 0.07% | 19,606 |
Jul 23, 2025 | 13.98 | 14.05 | 13.87 | 13.98 | 13.98 | -0.29% | 21,004 |
Jul 22, 2025 | 13.98 | 14.10 | 13.97 | 14.02 | 14.02 | -0.14% | 33,096 |
Jul 21, 2025 | 14.05 | 14.11 | 13.93 | 14.04 | 14.04 | -0.28% | 36,309 |
Jul 18, 2025 | 14.20 | 14.22 | 14.02 | 14.08 | 14.08 | -0.14% | 32,981 |
Jul 17, 2025 | 14.11 | 14.24 | 13.89 | 14.10 | 14.10 | - | 40,853 |
Jul 16, 2025 | 14.06 | 14.32 | 14.02 | 14.10 | 14.10 | 0.36% | 145,352 |
Jul 15, 2025 | 14.36 | 14.36 | 13.84 | 14.05 | 14.05 | -1.26% | 69,360 |
Jul 14, 2025 | 14.00 | 14.33 | 14.00 | 14.23 | 14.23 | 1.64% | 28,114 |
Jul 11, 2025 | 14.13 | 14.62 | 13.89 | 14.00 | 14.00 | -0.28% | 93,075 |
Jul 10, 2025 | 13.97 | 14.29 | 13.97 | 14.04 | 14.04 | -0.64% | 14,594 |
Jul 9, 2025 | 14.27 | 14.50 | 13.98 | 14.13 | 14.13 | -0.14% | 24,472 |
Jul 8, 2025 | 14.11 | 14.30 | 14.04 | 14.15 | 14.15 | 0.71% | 23,568 |
Jul 7, 2025 | 14.01 | 14.40 | 13.84 | 14.05 | 14.05 | 0.14% | 42,850 |
Jul 3, 2025 | 13.95 | 14.35 | 13.91 | 14.03 | 14.03 | 1.30% | 21,197 |
Jul 2, 2025 | 14.04 | 14.19 | 13.72 | 13.85 | 13.85 | -0.50% | 16,426 |
Jul 1, 2025 | 13.91 | 14.16 | 13.77 | 13.92 | 13.92 | -0.29% | 7,807 |
Jun 30, 2025 | 13.87 | 14.25 | 13.58 | 13.96 | 13.96 | 0.29% | 22,529 |
Jun 27, 2025 | 14.00 | 14.69 | 13.58 | 13.92 | 13.92 | -4.53% | 36,472 |
Jun 26, 2025 | 14.18 | 14.87 | 14.09 | 14.58 | 14.15 | 1.74% | 52,714 |
Jun 25, 2025 | 14.61 | 14.82 | 14.29 | 14.33 | 13.91 | -1.92% | 30,996 |
Jun 24, 2025 | 14.68 | 14.98 | 14.52 | 14.61 | 14.18 | -1.08% | 36,470 |
Jun 23, 2025 | 14.72 | 14.77 | 14.55 | 14.77 | 14.34 | 1.86% | 41,196 |
Jun 20, 2025 | 14.50 | 14.66 | 14.48 | 14.50 | 14.08 | - | 36,457 |
Jun 18, 2025 | 14.60 | 14.68 | 14.50 | 14.50 | 14.08 | - | 44,653 |
Jun 17, 2025 | 14.45 | 14.62 | 14.43 | 14.50 | 14.08 | 1.40% | 32,117 |
Jun 16, 2025 | 14.22 | 14.65 | 14.21 | 14.30 | 13.88 | 0.70% | 65,983 |
Jun 13, 2025 | 13.93 | 14.24 | 13.93 | 14.20 | 13.78 | 1.72% | 114,882 |
Jun 12, 2025 | 13.85 | 14.08 | 13.85 | 13.96 | 13.55 | 0.72% | 95,638 |
Jun 11, 2025 | 14.06 | 14.06 | 13.80 | 13.86 | 13.45 | -0.50% | 58,062 |
Jun 10, 2025 | 13.85 | 14.07 | 13.85 | 13.93 | 13.52 | 0.43% | 27,814 |
Jun 9, 2025 | 13.92 | 13.94 | 13.80 | 13.87 | 13.46 | -0.07% | 16,439 |
Jun 6, 2025 | 13.90 | 14.00 | 13.75 | 13.88 | 13.47 | 0.14% | 56,232 |
Jun 5, 2025 | 13.91 | 14.02 | 13.80 | 13.86 | 13.45 | -0.36% | 32,811 |
Jun 4, 2025 | 13.89 | 14.00 | 13.89 | 13.91 | 13.50 | 0.36% | 16,964 |
Jun 3, 2025 | 13.92 | 14.18 | 13.67 | 13.86 | 13.45 | -0.07% | 29,623 |
Jun 2, 2025 | 13.90 | 14.22 | 13.71 | 13.87 | 13.46 | -0.79% | 32,633 |
May 30, 2025 | 13.81 | 14.12 | 13.80 | 13.98 | 13.57 | 1.23% | 25,575 |
May 29, 2025 | 14.05 | 14.05 | 13.69 | 13.81 | 13.41 | -1.15% | 69,753 |