Intra-Cellular Therapies ... (ITCI)
131.87
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
Intra-Cellular Therapies Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 131.90 | 131.90 | 131.98 | 131.98 | 131.63 | 131.63 | 131.87 | 131.87 | -0.04% | 15,529,417 |
| Mar 31, 2025 | 131.84 | 131.84 | 131.95 | 131.95 | 131.80 | 131.80 | 131.92 | 131.92 | 0.08% | 2,957,700 |
| Mar 28, 2025 | 131.85 | 131.85 | 131.87 | 131.87 | 131.79 | 131.79 | 131.81 | 131.81 | 0.05% | 1,584,640 |
| Mar 27, 2025 | 131.75 | 131.75 | 131.79 | 131.79 | 131.71 | 131.71 | 131.75 | 131.75 | 0.05% | 1,868,100 |
| Mar 26, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.65 | 131.65 | 131.69 | 131.69 | -0.01% | 1,016,600 |
| Mar 25, 2025 | 131.75 | 131.75 | 131.79 | 131.79 | 131.63 | 131.63 | 131.70 | 131.70 | 0.00% | 1,133,828 |
| Mar 24, 2025 | 131.58 | 131.58 | 131.71 | 131.71 | 131.58 | 131.58 | 131.70 | 131.70 | 0.04% | 661,024 |
| Mar 21, 2025 | 131.55 | 131.55 | 131.67 | 131.67 | 131.51 | 131.51 | 131.65 | 131.65 | 0.04% | 1,836,929 |
| Mar 20, 2025 | 131.55 | 131.55 | 131.60 | 131.60 | 131.50 | 131.50 | 131.60 | 131.60 | 0.05% | 921,900 |
| Mar 19, 2025 | 131.45 | 131.45 | 131.57 | 131.57 | 131.45 | 131.45 | 131.53 | 131.53 | 0.06% | 1,232,400 |
| Mar 18, 2025 | 131.42 | 131.42 | 131.48 | 131.48 | 131.35 | 131.35 | 131.45 | 131.45 | 0.00% | 1,468,300 |
| Mar 17, 2025 | 131.29 | 131.29 | 131.46 | 131.46 | 131.27 | 131.27 | 131.45 | 131.45 | 0.14% | 996,800 |
| Mar 14, 2025 | 131.28 | 131.28 | 131.40 | 131.40 | 131.24 | 131.24 | 131.26 | 131.26 | -0.08% | 1,500,345 |
| Mar 13, 2025 | 131.25 | 131.25 | 131.38 | 131.38 | 131.22 | 131.22 | 131.36 | 131.36 | 0.08% | 1,909,600 |
| Mar 12, 2025 | 131.25 | 131.25 | 131.33 | 131.33 | 131.19 | 131.19 | 131.25 | 131.25 | 0.01% | 2,678,100 |
| Mar 11, 2025 | 131.24 | 131.24 | 131.37 | 131.37 | 131.23 | 131.23 | 131.24 | 131.24 | -0.01% | 3,744,200 |
| Mar 10, 2025 | 131.21 | 131.21 | 131.28 | 131.28 | 131.20 | 131.20 | 131.25 | 131.25 | 0.01% | 2,622,900 |
| Mar 7, 2025 | 131.30 | 131.30 | 131.32 | 131.32 | 131.21 | 131.21 | 131.24 | 131.24 | -0.01% | 1,259,934 |
| Mar 6, 2025 | 131.23 | 131.23 | 131.28 | 131.28 | 131.20 | 131.20 | 131.25 | 131.25 | 0.05% | 1,158,513 |
| Mar 5, 2025 | 131.28 | 131.28 | 131.35 | 131.35 | 131.18 | 131.18 | 131.19 | 131.19 | -0.04% | 2,877,931 |
| Mar 4, 2025 | 131.26 | 131.26 | 131.36 | 131.36 | 131.21 | 131.21 | 131.24 | 131.24 | -0.03% | 2,905,200 |
| Mar 3, 2025 | 131.33 | 131.33 | 131.35 | 131.35 | 131.20 | 131.20 | 131.28 | 131.28 | 2.40% | 7,155,400 |
| Feb 28, 2025 | 128.49 | 128.49 | 128.50 | 128.50 | 128.06 | 128.06 | 128.20 | 128.20 | -0.04% | 1,486,300 |
| Feb 27, 2025 | 128.59 | 128.59 | 128.63 | 128.63 | 128.20 | 128.20 | 128.25 | 128.25 | -0.16% | 1,278,900 |
| Feb 26, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.04 | 128.04 | 128.46 | 128.46 | -0.09% | 1,597,700 |
| Feb 25, 2025 | 128.58 | 128.58 | 128.74 | 128.74 | 128.31 | 128.31 | 128.58 | 128.58 | 0.01% | 1,466,100 |
| Feb 24, 2025 | 128.68 | 128.68 | 128.72 | 128.72 | 128.53 | 128.53 | 128.57 | 128.57 | -0.02% | 1,732,446 |
| Feb 21, 2025 | 128.77 | 128.77 | 128.77 | 128.77 | 128.52 | 128.52 | 128.60 | 128.60 | 0.05% | 1,263,700 |
| Feb 20, 2025 | 128.68 | 128.68 | 128.77 | 128.77 | 128.47 | 128.47 | 128.54 | 128.54 | -0.05% | 1,458,838 |
| Feb 19, 2025 | 128.03 | 128.03 | 128.75 | 128.75 | 128.00 | 128.00 | 128.60 | 128.60 | 0.50% | 2,625,100 |
| Feb 18, 2025 | 128.00 | 128.00 | 128.13 | 128.13 | 127.91 | 127.91 | 127.96 | 127.96 | 0.11% | 2,497,012 |
| Feb 14, 2025 | 127.95 | 127.95 | 128.19 | 128.19 | 127.80 | 127.80 | 127.82 | 127.82 | -0.19% | 1,382,005 |
| Feb 13, 2025 | 127.91 | 127.91 | 128.15 | 128.15 | 127.72 | 127.72 | 128.06 | 128.06 | 0.07% | 2,244,362 |
| Feb 12, 2025 | 127.50 | 127.50 | 127.99 | 127.99 | 127.45 | 127.45 | 127.97 | 127.97 | 0.32% | 3,146,600 |
| Feb 11, 2025 | 127.22 | 127.22 | 127.97 | 127.97 | 127.06 | 127.06 | 127.56 | 127.56 | 0.35% | 1,569,131 |
| Feb 10, 2025 | 127.11 | 127.11 | 127.30 | 127.30 | 127.05 | 127.05 | 127.12 | 127.12 | 0.09% | 2,350,544 |
| Feb 7, 2025 | 127.24 | 127.24 | 127.26 | 127.26 | 127.01 | 127.01 | 127.01 | 127.01 | -0.09% | 1,547,600 |
| Feb 6, 2025 | 127.08 | 127.08 | 127.26 | 127.26 | 127.01 | 127.01 | 127.12 | 127.12 | 0.07% | 1,806,700 |
| Feb 5, 2025 | 127.19 | 127.19 | 127.23 | 127.23 | 126.92 | 126.92 | 127.03 | 127.03 | 0.10% | 2,109,800 |
| Feb 4, 2025 | 127.24 | 127.24 | 127.36 | 127.36 | 126.88 | 126.88 | 126.90 | 126.90 | -0.23% | 3,200,473 |
| Feb 3, 2025 | 126.89 | 126.89 | 127.32 | 127.32 | 126.89 | 126.89 | 127.19 | 127.19 | 0.09% | 1,734,223 |
| Jan 31, 2025 | 127.27 | 127.27 | 127.27 | 127.27 | 127.01 | 127.01 | 127.08 | 127.08 | 0.06% | 1,786,800 |
| Jan 30, 2025 | 126.91 | 126.91 | 127.24 | 127.24 | 126.91 | 126.91 | 127.00 | 127.00 | -0.02% | 2,291,986 |
| Jan 29, 2025 | 127.38 | 127.38 | 127.38 | 127.38 | 126.94 | 126.94 | 127.02 | 127.02 | 0.02% | 2,392,444 |
| Jan 28, 2025 | 127.16 | 127.16 | 127.25 | 127.25 | 126.94 | 126.94 | 127.00 | 127.00 | -0.17% | 2,050,600 |
| Jan 27, 2025 | 127.31 | 127.31 | 127.47 | 127.47 | 127.15 | 127.15 | 127.21 | 127.21 | -0.11% | 2,722,277 |
| Jan 24, 2025 | 127.20 | 127.20 | 127.61 | 127.61 | 127.19 | 127.19 | 127.35 | 127.35 | 0.22% | 4,073,500 |
| Jan 23, 2025 | 127.19 | 127.19 | 127.43 | 127.43 | 127.07 | 127.07 | 127.07 | 127.07 | -0.06% | 4,917,175 |
| Jan 22, 2025 | 127.00 | 127.00 | 127.60 | 127.60 | 127.00 | 127.00 | 127.15 | 127.15 | 0.51% | 6,344,020 |
| Jan 21, 2025 | 126.64 | 126.64 | 126.93 | 126.93 | 126.43 | 126.43 | 126.50 | 126.50 | 0.24% | 6,428,652 |