Intra-Cellular Therapies ... (ITCI)
131.70
0.00 (0.00%)
At close: Mar 25, 2025, 3:59 PM
131.74
0.03%
After-hours: Mar 25, 2025, 06:28 PM EDT
ITCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 131.58 | 131.71 | 131.58 | 131.70 | 0.05 | 0.04% | 660,863 |
| Mar 21, 2025 | 131.55 | 131.67 | 131.51 | 131.65 | 0.05 | 0.04% | 1,836,929 |
| Mar 20, 2025 | 131.55 | 131.60 | 131.50 | 131.60 | 0.07 | 0.05% | 921,900 |
| Mar 19, 2025 | 131.45 | 131.57 | 131.45 | 131.53 | 0.08 | 0.06% | 1,232,400 |
| Mar 18, 2025 | 131.42 | 131.48 | 131.35 | 131.45 | 0.00 | 0.00% | 1,468,300 |
| Mar 17, 2025 | 131.29 | 131.46 | 131.27 | 131.45 | 0.19 | 0.14% | 996,800 |
| Mar 14, 2025 | 131.28 | 131.40 | 131.24 | 131.26 | -0.10 | -0.08% | 1,500,345 |
| Mar 13, 2025 | 131.25 | 131.38 | 131.22 | 131.36 | 0.11 | 0.08% | 1,909,600 |
| Mar 12, 2025 | 131.25 | 131.33 | 131.19 | 131.25 | 0.01 | 0.01% | 2,678,100 |
| Mar 11, 2025 | 131.24 | 131.37 | 131.23 | 131.24 | -0.01 | -0.01% | 3,744,200 |
| Mar 10, 2025 | 131.21 | 131.28 | 131.20 | 131.25 | 0.01 | 0.01% | 2,622,900 |
| Mar 7, 2025 | 131.30 | 131.32 | 131.21 | 131.24 | -0.01 | -0.01% | 1,259,934 |
| Mar 6, 2025 | 131.23 | 131.28 | 131.20 | 131.25 | 0.06 | 0.05% | 1,158,513 |
| Mar 5, 2025 | 131.28 | 131.35 | 131.18 | 131.19 | -0.05 | -0.04% | 2,877,931 |
| Mar 4, 2025 | 131.26 | 131.36 | 131.21 | 131.24 | -0.04 | -0.03% | 2,905,200 |
| Mar 3, 2025 | 131.33 | 131.35 | 131.20 | 131.28 | 3.08 | 2.40% | 7,155,400 |
| Feb 28, 2025 | 128.49 | 128.50 | 128.06 | 128.20 | -0.05 | -0.04% | 1,486,300 |
| Feb 27, 2025 | 128.59 | 128.63 | 128.20 | 128.25 | -0.21 | -0.16% | 1,278,900 |
| Feb 26, 2025 | 129.00 | 129.00 | 128.04 | 128.46 | -0.12 | -0.09% | 1,597,700 |
| Feb 25, 2025 | 128.58 | 128.74 | 128.31 | 128.58 | 0.01 | 0.01% | 1,466,100 |
| Feb 24, 2025 | 128.68 | 128.72 | 128.53 | 128.57 | -0.03 | -0.02% | 1,732,446 |
| Feb 21, 2025 | 128.77 | 128.77 | 128.52 | 128.60 | 0.06 | 0.05% | 1,263,700 |
| Feb 20, 2025 | 128.68 | 128.77 | 128.47 | 128.54 | -0.06 | -0.05% | 1,458,838 |
| Feb 19, 2025 | 128.03 | 128.75 | 128.00 | 128.60 | 0.64 | 0.50% | 2,625,100 |
| Feb 18, 2025 | 128.00 | 128.13 | 127.91 | 127.96 | 0.14 | 0.11% | 2,497,012 |
| Feb 14, 2025 | 127.95 | 128.19 | 127.80 | 127.82 | -0.24 | -0.19% | 1,382,005 |
| Feb 13, 2025 | 127.91 | 128.15 | 127.72 | 128.06 | 0.09 | 0.07% | 2,244,362 |
| Feb 12, 2025 | 127.50 | 127.99 | 127.45 | 127.97 | 0.41 | 0.32% | 3,146,600 |
| Feb 11, 2025 | 127.22 | 127.97 | 127.06 | 127.56 | 0.44 | 0.35% | 1,569,131 |
| Feb 10, 2025 | 127.11 | 127.30 | 127.05 | 127.12 | 0.11 | 0.09% | 2,350,544 |
| Feb 7, 2025 | 127.24 | 127.26 | 127.01 | 127.01 | -0.11 | -0.09% | 1,547,600 |
| Feb 6, 2025 | 127.08 | 127.26 | 127.01 | 127.12 | 0.09 | 0.07% | 1,806,700 |
| Feb 5, 2025 | 127.19 | 127.23 | 126.92 | 127.03 | 0.13 | 0.10% | 2,109,800 |
| Feb 4, 2025 | 127.24 | 127.36 | 126.88 | 126.90 | -0.29 | -0.23% | 3,200,473 |
| Feb 3, 2025 | 126.89 | 127.32 | 126.89 | 127.19 | 0.11 | 0.09% | 1,734,223 |
| Jan 31, 2025 | 127.27 | 127.27 | 127.01 | 127.08 | 0.08 | 0.06% | 1,786,800 |
| Jan 30, 2025 | 126.91 | 127.24 | 126.91 | 127.00 | -0.02 | -0.02% | 2,291,986 |
| Jan 29, 2025 | 127.38 | 127.38 | 126.94 | 127.02 | 0.02 | 0.02% | 2,392,444 |
| Jan 28, 2025 | 127.16 | 127.25 | 126.94 | 127.00 | -0.21 | -0.17% | 2,050,600 |
| Jan 27, 2025 | 127.31 | 127.47 | 127.15 | 127.21 | -0.14 | -0.11% | 2,722,277 |
| Jan 24, 2025 | 127.20 | 127.61 | 127.19 | 127.35 | 0.28 | 0.22% | 4,073,500 |
| Jan 23, 2025 | 127.19 | 127.43 | 127.07 | 127.07 | -0.08 | -0.06% | 4,917,175 |
| Jan 22, 2025 | 127.00 | 127.60 | 127.00 | 127.15 | 0.65 | 0.51% | 6,344,020 |
| Jan 21, 2025 | 126.64 | 126.93 | 126.43 | 126.50 | 0.30 | 0.24% | 6,428,652 |
| Jan 17, 2025 | 126.65 | 126.74 | 126.16 | 126.20 | -0.06 | -0.05% | 6,016,636 |
| Jan 16, 2025 | 127.00 | 127.09 | 126.25 | 126.26 | -0.45 | -0.36% | 7,519,148 |
| Jan 15, 2025 | 126.91 | 127.16 | 126.00 | 126.71 | -0.18 | -0.14% | 7,741,836 |
| Jan 14, 2025 | 127.19 | 127.45 | 126.75 | 126.89 | -0.30 | -0.24% | 16,589,941 |
| Jan 13, 2025 | 127.95 | 128.00 | 126.90 | 127.19 | 32.32 | 34.07% | 35,895,100 |
| Jan 10, 2025 | 86.53 | 98.40 | 86.25 | 94.87 | 12.31 | 14.91% | 4,132,139 |