MicroStrategy Incorporated (STRD)
NASDAQ: STRD · Real-Time Price · USD · Preferred Stock
86.10
+1.77 (2.10%)
Jul 31, 2025, 2:27 PM - Market open
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 84.95 | 85.75 | 84.52 | 85.13 | - | 0.95% | 138,588 |
| Jul 30, 2025 | 84.35 | 85.41 | 84.00 | 84.33 | 84.33 | 0.51% | 258,560 |
| Jul 29, 2025 | 85.29 | 85.30 | 83.60 | 83.90 | 83.90 | -1.13% | 304,937 |
| Jul 28, 2025 | 87.70 | 87.70 | 84.55 | 84.86 | 84.86 | -1.04% | 246,085 |
| Jul 25, 2025 | 88.00 | 88.01 | 85.00 | 85.75 | 85.75 | -2.30% | 408,094 |
| Jul 24, 2025 | 89.00 | 89.42 | 87.11 | 87.77 | 87.77 | -1.27% | 234,939 |
| Jul 23, 2025 | 90.52 | 90.90 | 88.27 | 88.90 | 88.90 | -2.20% | 156,140 |
| Jul 22, 2025 | 92.28 | 92.91 | 89.94 | 90.90 | 90.90 | -2.51% | 213,221 |
| Jul 21, 2025 | 93.22 | 93.70 | 93.03 | 93.24 | 93.24 | 0.04% | 96,526 |
| Jul 18, 2025 | 94.05 | 94.40 | 93.20 | 93.20 | 93.20 | -0.82% | 99,036 |
| Jul 17, 2025 | 94.00 | 94.25 | 93.15 | 93.97 | 93.97 | 0.29% | 76,728 |
| Jul 16, 2025 | 93.51 | 93.96 | 93.01 | 93.70 | 93.70 | 0.45% | 96,584 |
| Jul 15, 2025 | 94.04 | 94.10 | 92.65 | 93.28 | 93.28 | -0.70% | 91,729 |
| Jul 14, 2025 | 95.20 | 96.81 | 93.39 | 93.94 | 93.94 | -1.12% | 219,520 |
| Jul 11, 2025 | 95.50 | 95.96 | 94.14 | 95.00 | 95.00 | 0.16% | 226,086 |
| Jul 10, 2025 | 94.49 | 95.79 | 94.23 | 94.85 | 94.85 | 0.78% | 346,236 |
| Jul 9, 2025 | 93.29 | 94.20 | 93.29 | 94.12 | 94.12 | 1.42% | 404,475 |
| Jul 8, 2025 | 94.30 | 94.50 | 92.75 | 92.80 | 92.80 | -1.25% | 378,749 |
| Jul 7, 2025 | 95.48 | 96.15 | 93.76 | 93.98 | 93.98 | -1.34% | 355,886 |
| Jul 3, 2025 | 94.85 | 96.08 | 94.17 | 95.25 | 95.25 | 1.86% | 218,919 |
| Jul 2, 2025 | 90.25 | 95.77 | 90.11 | 93.51 | 93.51 | 4.15% | 761,498 |
| Jul 1, 2025 | 89.75 | 90.43 | 89.25 | 89.78 | 89.78 | 0.03% | 420,125 |
| Jun 30, 2025 | 87.86 | 89.75 | 87.56 | 89.75 | 89.75 | 2.69% | 1,872,165 |
| Jun 27, 2025 | 87.47 | 87.90 | 87.08 | 87.40 | 87.40 | 0.10% | 182,854 |
| Jun 26, 2025 | 87.01 | 87.52 | 86.85 | 87.31 | 87.31 | 0.23% | 404,735 |
| Jun 25, 2025 | 87.17 | 87.58 | 86.65 | 87.11 | 87.11 | 0.02% | 150,019 |
| Jun 24, 2025 | 87.30 | 87.40 | 86.52 | 87.09 | 87.09 | -0.17% | 206,601 |
| Jun 23, 2025 | 87.12 | 87.33 | 86.50 | 87.24 | 87.24 | 0.06% | 155,872 |
| Jun 20, 2025 | 87.49 | 87.50 | 87.00 | 87.19 | 87.19 | 0.10% | 119,131 |
| Jun 18, 2025 | 87.69 | 87.75 | 87.00 | 87.10 | 87.10 | 0.11% | 178,983 |
| Jun 17, 2025 | 88.00 | 88.00 | 86.80 | 87.00 | 87.00 | -1.14% | 220,662 |
| Jun 16, 2025 | 88.00 | 88.50 | 87.50 | 88.00 | 88.00 | 0.30% | 192,071 |
| Jun 13, 2025 | 88.00 | 88.62 | 86.80 | 87.74 | 87.74 | -0.80% | 358,374 |
| Jun 12, 2025 | 88.99 | 89.00 | 88.11 | 88.44 | 88.44 | -0.14% | 386,394 |
| Jun 11, 2025 | 89.99 | 93.42 | 87.51 | 88.56 | 88.56 | 0.24% | 1,309,199 |
| Jun 10, 2025 | 87.20 | 88.99 | 87.00 | 88.35 | 88.35 | 1.55% | 424,443 |
| Jun 9, 2025 | 87.00 | 88.00 | 85.25 | 87.00 | 87.00 | 1.75% | 505,938 |