Dark

ITCI
Intra-Cellular Therapies Inc.
stock NASDAQ

Inactive

Apr 1, 2025

131.87USD-0.038%(-0.05)16,062,974

Pre-market

0.00USD-100.000%(-131.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-01	131.9000	131.9800	131.6300	131.8700	-0.038%	16,062,974	0.000%
2025-03-31	131.8400	131.9500	131.8000	131.9200	+0.083%	2,957,650	-0.038%
2025-03-28	131.8500	131.8700	131.7900	131.8100	+0.046%	1,584,640	+0.046%
2025-03-27	131.7500	131.7900	131.7100	131.7500	+0.046%	1,868,089	+0.091%
2025-03-26	131.7800	131.7800	131.6500	131.6900	-0.008%	1,016,572	+0.137%
2025-03-25	131.7500	131.7900	131.6300	131.7000	0.000%	1,109,496	+0.129%
2025-03-24	131.5800	131.7100	131.5800	131.7000	+0.038%	588,155	+0.129%
2025-03-21	131.5500	131.6700	131.5100	131.6500	+0.038%	1,777,490	+0.167%
2025-03-20	131.5500	131.6000	131.5000	131.6000	+0.053%	911,530	+0.205%
2025-03-19	131.4500	131.5700	131.4500	131.5300	+0.061%	1,223,154	+0.258%
2025-03-18	131.4200	131.4800	131.3500	131.4500	0.000%	1,459,331	+0.320%
2025-03-17	131.2900	131.4600	131.2700	131.4500	+0.145%	996,053	+0.320%
2025-03-14	131.2800	131.4000	131.2400	131.2600	-0.076%	1,496,408	+0.465%
2025-03-13	131.2500	131.3750	131.2200	131.3600	+0.084%	1,808,397	+0.388%
2025-03-12	131.2500	131.3300	131.1900	131.2500	+0.008%	2,671,516	+0.472%
2025-03-11	131.2400	131.3700	131.2300	131.2400	-0.008%	3,186,981	+0.480%
2025-03-10	131.2100	131.2800	131.2000	131.2500	+0.008%	2,622,102	+0.472%
2025-03-07	131.3000	131.3150	131.2100	131.2400	-0.008%	1,158,606	+0.480%
2025-03-06	131.2250	131.2800	131.2000	131.2500	+0.046%	1,155,821	+0.472%
2025-03-05	131.2800	131.3500	131.1800	131.1900	-0.038%	2,862,740	+0.518%
2025-03-04	131.2600	131.3600	131.2100	131.2400	-0.030%	2,832,252	+0.480%
2025-03-03	131.3300	131.3500	131.2000	131.2800	+2.402%	7,146,886	+0.449%
2025-02-28	128.4900	128.5000	128.0600	128.2000	-0.039%	1,404,420	+2.863%
2025-02-27	128.5900	128.6300	128.2000	128.2500	-0.163%	1,277,515	+2.823%
2025-02-26	129.0000	129.0000	128.0400	128.4600	-0.093%	1,593,415	+2.655%
2025-02-25	128.5800	128.7400	128.3100	128.5800	+0.008%	1,461,959	+2.559%
2025-02-24	128.6800	128.7200	128.5300	128.5700	-0.023%	1,488,802	+2.567%
2025-02-21	128.7700	128.7700	128.5200	128.6000	+0.047%	1,169,219	+2.543%
2025-02-20	128.6800	128.7700	128.4700	128.5400	-0.047%	1,365,124	+2.591%
2025-02-19	128.0300	128.7500	128.0000	128.6000	+0.500%	2,621,342	+2.543%
2025-02-18	128.0000	128.1300	127.9050	127.9600	+0.110%	2,050,917	+3.056%
2025-02-14	127.9500	128.1900	127.8000	127.8200	-0.187%	1,380,970	+3.169%
2025-02-13	127.9100	128.1500	127.7200	128.0600	+0.070%	1,030,108	+2.975%
2025-02-12	127.5000	127.9900	127.4500	127.9700	+0.321%	1,737,902	+3.048%
2025-02-11	127.2200	127.9700	127.0550	127.5600	+0.346%	1,555,899	+3.379%
2025-02-10	127.1100	127.3000	127.0500	127.1200	+0.087%	1,630,216	+3.737%
2025-02-07	127.2400	127.2600	127.0100	127.0100	-0.087%	1,361,316	+3.826%
2025-02-06	127.0800	127.2600	127.0100	127.1200	+0.071%	1,796,659	+3.737%
2025-02-05	127.1900	127.2300	126.9200	127.0300	+0.102%	2,077,196	+3.810%
2025-02-04	127.2400	127.3600	126.8800	126.9000	-0.228%	3,181,301	+3.916%
2025-02-03	126.8900	127.3200	126.8900	127.1900	+0.087%	1,730,549	+3.680%
2025-01-31	127.2700	127.2700	127.0100	127.0800	+0.063%	1,441,227	+3.769%
2025-01-30	126.9100	127.2400	126.9100	127.0000	-0.016%	2,289,517	+3.835%
2025-01-29	127.3800	127.3800	126.9400	127.0200	+0.016%	2,316,397	+3.818%
2025-01-28	127.1600	127.2450	126.9400	127.0000	-0.165%	2,046,512	+3.835%
2025-01-27	127.3100	127.4650	127.1500	127.2100	-0.110%	2,718,808	+3.663%
2025-01-24	127.2000	127.6100	127.1850	127.3500	+0.220%	4,036,357	+3.549%
2025-01-23	127.1900	127.4300	127.0700	127.0700	-0.063%	4,440,361	+3.777%
2025-01-22	127.0000	127.6000	127.0000	127.1500	+0.514%	6,205,637	+3.712%
2025-01-21	126.6400	126.9300	126.4300	126.5000	+0.238%	6,065,047	+4.245%
2025-01-17	126.6500	126.7350	126.1600	126.2000	-0.048%	5,902,094	+4.493%
2025-01-16	127.0000	127.0900	126.2500	126.2600	-0.355%	7,281,140	+4.443%
2025-01-15	126.9100	127.1600	126.0000	126.7100	-0.142%	7,599,627	+4.072%
2025-01-14	127.1900	127.4500	126.7500	126.8900	-0.236%	16,583,337	+3.925%
2025-01-13	127.9500	128.0000	126.9000	127.1900	+34.068%	35,806,805	+3.680%
2025-01-10	86.5300	98.3950	86.2500	94.8700	+14.910%	4,092,371	+39.001%
2025-01-08	83.0000	83.0500	81.8600	82.5600	-0.805%	393,984	+59.726%
2025-01-07	81.6800	84.1900	80.8250	83.2300	+1.773%	694,813	+58.440%
2025-01-06	83.7100	83.7550	81.4000	81.7800	-2.317%	695,105	+61.250%
2025-01-03	84.5900	84.6400	82.7600	83.7200	-0.617%	364,315	+57.513%
2025-01-02	84.1600	84.9900	83.7500	84.2400	+0.862%	496,073	+56.541%
2024-12-31	83.6700	84.7000	83.0500	83.5200	+0.048%	341,755	+57.890%
2024-12-30	84.2100	84.8600	82.3200	83.4800	-1.615%	395,118	+57.966%
2024-12-27	85.6200	86.2550	84.1400	84.8500	-1.337%	476,261	+55.415%
2024-12-26	84.6000	86.3600	84.4050	86.0000	+0.892%	274,608	+53.337%
2024-12-24	83.9300	85.7800	83.4600	85.2400	+1.476%	187,078	+54.704%
2024-12-23	83.8600	84.5200	83.0600	84.0000	+0.659%	336,590	+56.988%
2024-12-20	84.5400	85.0300	82.7600	83.4500	-0.820%	927,843	+58.023%
2024-12-19	86.5900	87.9500	83.4200	84.1400	-2.975%	696,866	+56.727%
2024-12-18	87.8600	89.1190	86.0900	86.7200	-0.276%	982,699	+52.064%
2024-12-17	84.9400	87.0700	84.1500	86.9600	+2.174%	517,736	+51.644%
2024-12-16	82.5500	85.5000	82.1900	85.1100	+2.505%	448,738	+54.941%
2024-12-13	83.1200	83.9100	82.1400	83.0300	-0.444%	352,613	+58.822%
2024-12-12	83.9600	84.3100	82.6100	83.4000	-0.572%	380,397	+58.118%
2024-12-11	83.4200	84.1800	81.3700	83.8800	+0.926%	418,260	+57.213%
2024-12-10	85.2300	85.5800	82.8850	83.1100	-2.177%	316,752	+58.669%
2024-12-09	84.1500	85.4400	82.8400	84.9600	+0.485%	390,413	+55.214%
2024-12-06	84.0000	84.7100	83.3900	84.5500	+0.547%	273,244	+55.967%
2024-12-05	85.4100	85.4100	83.5200	84.0900	-2.164%	368,577	+56.820%
2024-12-04	85.0000	86.3200	84.7300	85.9500	+0.750%	362,406	+53.426%
2024-12-03	86.0100	86.7600	84.4700	85.3100	-0.837%	320,331	+54.577%
2024-12-02	85.5300	86.9900	85.3900	86.0300	+0.444%	463,415	+53.284%
2024-11-29	86.1900	86.5900	84.6300	85.6500	-1.086%	257,449	+53.964%
2024-11-27	85.5700	86.7800	85.1300	86.5900	+0.185%	399,517	+52.292%
2024-11-26	85.3200	86.6000	84.7250	86.4300	+1.694%	283,915	+52.574%
2024-11-25	86.2700	86.8600	84.8900	84.9900	-0.817%	447,516	+55.159%
2024-11-22	85.8800	86.1000	84.7400	85.6900	+0.281%	435,381	+53.892%
2024-11-21	85.5100	86.0500	84.3750	85.4500	-0.222%	379,781	+54.324%
2024-11-20	83.3500	86.3600	82.7700	85.6400	+2.747%	394,880	+53.982%
2024-11-19	82.6400	83.4900	81.9000	83.3500	+1.067%	689,922	+58.212%
2024-11-18	83.5600	83.6050	81.8300	82.4700	-1.139%	582,939	+59.901%
2024-11-15	86.7700	87.1200	83.2100	83.4200	-4.804%	617,170	+58.080%
2024-11-14	88.0000	89.3300	87.4000	87.6300	-0.669%	613,321	+50.485%
2024-11-13	88.4900	89.6200	87.5200	88.2200	-0.305%	983,919	+49.479%
2024-11-12	91.0000	91.5200	88.1800	88.4900	-3.364%	771,791	+49.022%
2024-11-11	91.7300	93.4500	90.6300	91.5700	+0.307%	817,148	+44.010%
2024-11-08	89.5700	91.4000	89.2800	91.2900	+0.862%	573,937	+44.452%
2024-11-07	89.8600	91.6800	89.4100	90.5100	+1.196%	577,597	+45.697%
2024-11-06	90.0000	90.2500	87.4800	89.4400	+0.224%	694,921	+47.440%
2024-11-05	85.7900	89.4400	85.0800	89.2400	+3.563%	506,069	+47.770%
2024-11-04	86.4100	87.3100	86.0200	86.1700	-0.428%	711,892	+53.035%
2024-11-01	84.8400	86.9800	84.3574	86.5400	+2.112%	819,584	+52.380%
2024-10-31	85.0100	86.8800	84.5700	84.7500	-0.842%	1,041,500	+55.599%
2024-10-30	78.8900	88.0000	76.7600	85.4700	+11.362%	2,510,950	+54.288%
2024-10-29	77.2400	78.0200	75.5700	76.7500	-0.091%	639,774	+71.818%
2024-10-28	75.9300	77.0500	75.5750	76.8200	+1.332%	634,975	+71.661%
2024-10-25	75.6000	76.8700	75.2500	75.8100	+0.225%	410,570	+73.948%
2024-10-24	75.2200	76.0350	74.8000	75.6400	+0.826%	251,020	+74.339%
2024-10-23	76.5200	76.9800	74.7600	75.0200	-2.685%	268,559	+75.780%
2024-10-22	76.5200	78.0300	76.1700	77.0900	+0.234%	342,124	+71.060%
2024-10-21	77.9400	78.4700	76.5600	76.9100	-1.825%	458,951	+71.460%
2024-10-18	78.2200	79.4550	78.0350	78.3400	-0.432%	444,690	+68.330%
2024-10-17	76.4600	78.8350	76.4200	78.6800	+3.404%	455,300	+67.603%
2024-10-16	75.1000	76.5500	74.5900	76.0900	+1.847%	416,428	+73.308%
2024-10-15	73.9100	75.1150	73.8200	74.7100	+1.178%	730,641	+76.509%
2024-10-14	76.0200	76.1350	73.7600	73.8400	-2.534%	519,254	+78.589%
2024-10-11	73.7000	76.1850	73.7000	75.7600	+2.921%	615,896	+74.063%
2024-10-10	73.1000	73.7050	71.9500	73.6100	+0.505%	380,683	+79.147%
2024-10-09	72.6800	74.3200	72.3150	73.2400	+1.174%	489,513	+80.052%
2024-10-08	71.4300	72.7100	71.2000	72.3900	+1.686%	585,420	+82.166%
2024-10-07	72.9000	73.1750	70.9000	71.1900	-2.332%	494,476	+85.237%
2024-10-04	72.7100	72.9700	72.3200	72.8900	+0.886%	264,032	+80.916%
2024-10-03	72.5300	73.3100	72.2100	72.2500	-0.510%	521,344	+82.519%
2024-10-02	72.3000	73.3400	71.8200	72.6200	-0.041%	334,652	+81.589%
2024-10-01	73.6300	73.6300	71.8900	72.6500	-0.711%	364,825	+81.514%
2024-09-30	73.0000	73.9100	72.7800	73.1700	-0.177%	354,338	+80.224%
2024-09-27	74.0000	74.6200	72.5400	73.3000	+0.123%	382,328	+79.905%
2024-09-26	74.5800	74.9150	73.0500	73.2100	-1.560%	283,198	+80.126%
2024-09-25	75.8100	75.9700	73.7300	74.3700	-1.523%	359,536	+77.316%
2024-09-24	76.2200	76.2200	74.0500	75.5200	-0.383%	600,985	+74.616%
2024-09-23	77.8200	78.2100	74.7700	75.8100	-2.319%	416,441	+73.948%
2024-09-20	77.0000	78.1500	76.8000	77.6100	+0.831%	805,323	+69.914%
2024-09-19	75.1200	77.1800	74.6150	76.9700	+3.039%	546,633	+71.326%
2024-09-18	74.9500	75.7200	74.4600	74.7000	-0.546%	429,262	+76.533%
2024-09-17	75.2700	76.5600	74.6700	75.1100	-0.199%	394,679	+75.569%
2024-09-16	75.7500	76.6000	75.2100	75.2600	-0.159%	405,075	+75.219%
2024-09-13	75.5500	76.9800	74.9500	75.3800	+0.213%	487,835	+74.940%
2024-09-12	74.5500	75.8500	74.1000	75.2200	+0.669%	408,409	+75.312%
2024-09-11	73.6200	74.9200	73.0500	74.7200	+1.577%	253,400	+76.486%
2024-09-10	74.8000	75.1600	73.2200	73.5600	-1.142%	945,390	+79.269%
2024-09-09	73.8600	76.3400	73.7100	74.4100	+1.183%	668,908	+77.221%
2024-09-06	74.8900	76.1200	73.0200	73.5400	+1.547%	839,804	+79.317%
2024-09-05	73.1300	73.1300	71.7950	72.4200	-0.330%	300,043	+82.091%
2024-09-04	72.6100	73.0900	71.7500	72.6600	-0.466%	364,085	+81.489%
2024-09-03	73.3000	74.7300	72.6050	73.0000	-0.382%	447,609	+80.644%
2024-08-30	72.2700	73.4800	72.2050	73.2800	+1.412%	592,717	+79.954%
2024-08-29	72.7700	73.4700	72.0200	72.2600	-0.701%	376,209	+82.494%
2024-08-28	73.7000	73.7400	72.4200	72.7700	-1.502%	401,167	+81.215%
2024-08-27	74.1800	74.5200	72.8800	73.8800	-0.819%	392,642	+78.492%
2024-08-26	74.4600	75.1500	74.3500	74.4900	+0.013%	211,965	+77.030%
2024-08-23	74.5400	74.8050	74.0000	74.4800	+0.161%	262,403	+77.054%
2024-08-22	75.6400	75.7500	74.2700	74.3600	-1.757%	423,462	+77.340%
2024-08-21	77.1400	78.1400	74.9000	75.6900	-1.689%	662,557	+74.224%
2024-08-20	75.9300	77.3200	75.3600	76.9900	+1.664%	365,534	+71.282%
2024-08-19	74.8300	75.7500	74.1900	75.7300	+1.203%	404,789	+74.132%
2024-08-16	75.0000	75.3800	74.2200	74.8300	-0.585%	477,189	+76.226%
2024-08-15	76.5700	77.2200	74.8900	75.2700	-0.463%	546,881	+75.196%
2024-08-14	75.7000	76.0450	74.0200	75.6200	+0.385%	478,091	+74.385%
2024-08-13	75.0200	77.1399	74.4400	75.3300	+0.574%	459,604	+75.056%
2024-08-12	73.6800	74.9700	73.3500	74.9000	+1.752%	422,734	+76.061%
2024-08-09	74.8600	75.3850	73.0000	73.6100	-1.088%	505,179	+79.147%
2024-08-08	73.6800	74.4700	72.1100	74.4200	+1.073%	958,189	+77.197%
2024-08-07	76.9500	77.2900	72.8500	73.6300	-5.808%	2,016,615	+79.098%
2024-08-06	78.5400	79.2200	76.9300	78.1700	+0.476%	907,532	+68.696%
2024-08-05	72.4300	78.1150	72.2900	77.8000	+0.647%	1,140,363	+69.499%
2024-08-02	77.3300	78.3100	76.2900	77.3000	-2.152%	395,635	+70.595%
2024-08-01	78.6900	79.4900	77.8300	79.0000	+0.356%	450,414	+66.924%
2024-07-31	78.9500	79.6677	78.0200	78.7200	+0.794%	587,791	+67.518%
2024-07-30	78.1900	79.0100	76.7093	78.1000	-0.115%	569,606	+68.848%
2024-07-29	80.4400	80.4400	77.1500	78.1900	-2.737%	770,260	+68.653%
2024-07-26	81.1600	82.0000	79.4300	80.3900	-0.557%	622,203	+64.038%
2024-07-25	77.1100	81.8200	77.1100	80.8400	+4.620%	1,565,147	+63.125%
2024-07-24	77.8800	78.2900	77.0450	77.2700	-1.189%	408,194	+70.661%
2024-07-23	76.4800	79.3800	75.5850	78.2000	+2.249%	1,060,945	+68.632%
2024-07-22	75.7500	76.5500	74.6200	76.4800	+2.164%	539,582	+72.424%
2024-07-19	75.2400	76.1000	74.4800	74.8600	-0.107%	662,954	+76.155%
2024-07-18	76.5300	76.8300	74.4500	74.9400	-2.052%	736,729	+75.967%
2024-07-17	77.9000	78.6200	75.9400	76.5100	-2.622%	765,853	+72.357%
2024-07-16	79.2600	79.8800	78.4600	78.5700	-0.152%	607,967	+67.838%
2024-07-15	78.1000	79.0300	77.5700	78.6900	+0.717%	520,235	+67.582%
2024-07-12	78.3100	79.0300	77.4800	78.1300	-0.243%	930,376	+68.783%
2024-07-11	77.4000	79.7100	77.2100	78.3200	+1.333%	1,043,033	+68.373%
2024-07-10	75.1400	77.5600	74.5400	77.2900	+4.347%	1,422,239	+70.617%
2024-07-09	71.6800	74.3600	71.2500	74.0700	+3.508%	1,006,425	+78.034%
2024-07-08	69.5300	71.7200	68.9800	71.5600	+2.875%	818,907	+84.279%
2024-07-05	69.0000	69.7200	68.1600	69.5600	+0.709%	466,600	+89.577%
2024-07-03	67.8100	69.1300	67.6800	69.0700	+0.773%	591,515	+90.922%
2024-07-02	68.7700	69.3700	68.1500	68.5400	+0.809%	1,381,190	+92.399%
2024-07-01	68.3800	71.8550	66.2600	67.9900	-0.730%	1,796,949	+93.955%
2024-06-28	71.0100	71.7700	67.6900	68.4900	-3.508%	13,551,866	+92.539%
2024-06-27	71.7600	72.0350	70.6700	70.9800	-0.155%	1,194,280	+85.785%
2024-06-26	71.6600	72.3600	70.5200	71.0900	-1.837%	1,351,308	+85.497%
2024-06-25	74.5900	76.1920	71.9500	72.4200	-4.168%	1,296,321	+82.091%
2024-06-24	76.5500	77.2400	75.2800	75.5700	-1.319%	811,082	+74.500%
2024-06-21	75.7700	77.9400	75.6000	76.5800	+1.363%	1,595,513	+72.199%
2024-06-20	75.2300	76.7200	74.0600	75.5500	+0.093%	1,344,344	+74.547%
2024-06-18	76.0700	78.5300	71.5600	75.4800	+9.598%	4,685,597	+74.709%
2024-06-17	67.9100	70.0700	67.9100	68.8700	+1.623%	803,377	+91.477%
2024-06-14	67.6600	69.2800	66.5740	67.7700	-0.936%	613,828	+94.585%
2024-06-13	68.9900	69.0000	67.1650	68.4100	+0.308%	697,733	+92.764%
2024-06-12	70.2200	70.4300	67.9700	68.2000	-1.345%	840,742	+93.358%
2024-06-11	67.6200	69.6400	66.8850	69.1300	+0.087%	335,377	+90.757%
2024-06-10	68.1600	69.4800	67.0500	69.0700	+0.965%	458,629	+90.922%
2024-06-07	68.1300	68.7500	67.3700	68.4100	-0.204%	557,298	+92.764%
2024-06-06	67.6900	68.7600	67.0400	68.5500	+1.091%	466,269	+92.371%
2024-06-05	68.2300	68.2300	66.7500	67.8100	-0.103%	451,960	+94.470%
2024-06-04	68.3200	68.6072	67.0600	67.8800	-0.775%	579,440	+94.269%
2024-06-03	67.4200	70.0800	67.3000	68.4100	+1.740%	812,695	+92.764%
2024-05-31	66.0200	67.7000	65.8100	67.2400	+2.422%	1,017,155	+96.118%
2024-05-30	66.6600	67.4000	65.1500	65.6500	-1.338%	588,974	+100.868%
2024-05-29	65.0600	67.0900	64.7200	66.5400	+1.402%	758,935	+98.182%
2024-05-28	65.6700	66.5500	65.2000	65.6200	+0.122%	628,913	+100.960%
2024-05-24	66.4800	66.4800	64.8800	65.5400	-1.251%	601,721	+101.205%
2024-05-23	70.0000	70.0000	65.8200	66.3700	-1.382%	893,945	+98.689%
2024-05-22	66.8800	69.1200	66.8600	67.3000	+0.448%	799,813	+95.944%
2024-05-21	65.1000	67.9900	64.8900	67.0000	+2.572%	953,959	+96.821%
2024-05-20	65.0600	65.8200	64.0900	65.3200	+0.492%	998,561	+101.883%
2024-05-17	66.8800	66.8800	64.9200	65.0000	-2.300%	759,446	+102.877%
2024-05-16	66.7200	67.0950	65.5100	66.5300	-0.464%	717,211	+98.211%
2024-05-15	66.6800	68.1600	66.5100	66.8400	+1.720%	686,618	+97.292%
2024-05-14	66.7600	67.2700	65.1700	65.7100	-0.920%	691,450	+100.685%
2024-05-13	65.1600	67.2200	65.1600	66.3200	+2.094%	706,185	+98.839%
2024-05-10	65.7500	66.7100	64.9200	64.9600	-0.915%	714,975	+103.002%
2024-05-09	66.9700	67.2300	65.4500	65.5600	-2.149%	760,044	+101.144%
2024-05-08	71.1200	71.2200	66.9500	67.0000	-5.912%	959,170	+96.821%
2024-05-07	69.7200	71.6350	68.6100	71.2100	+0.282%	1,126,954	+85.185%
2024-05-06	68.8800	71.0200	68.2600	71.0100	+3.212%	749,043	+85.706%
2024-05-03	71.0700	71.3500	68.4800	68.8000	-2.189%	903,541	+91.672%
2024-05-02	73.7700	73.7700	69.9800	70.3400	-3.286%	1,215,381	+87.475%
2024-05-01	71.6100	73.6800	71.6100	72.7300	+1.281%	707,204	+81.314%
2024-04-30	72.4500	72.8250	71.3800	71.8100	-0.678%	824,551	+83.637%
2024-04-29	73.5800	73.8210	71.9712	72.3000	-1.310%	543,050	+82.393%
2024-04-26	72.2700	73.5200	71.6600	73.2600	+1.567%	591,571	+80.003%
2024-04-25	72.4600	72.7800	71.3500	72.1300	-1.354%	637,839	+82.823%
2024-04-24	73.7400	74.1200	72.4100	73.1200	-1.203%	732,588	+80.347%
2024-04-23	75.0600	76.8900	73.6884	74.0100	-0.711%	825,421	+78.179%
2024-04-22	73.6800	75.1400	72.0200	74.5400	+2.998%	1,898,003	+76.912%
2024-04-19	72.3100	74.5600	70.9300	72.3700	+0.514%	2,100,589	+82.216%
2024-04-18	74.4000	75.0750	71.2050	72.0000	-6.116%	4,600,891	+83.153%
2024-04-17	79.0000	83.2500	76.5000	76.6900	-3.945%	2,851,537	+71.952%
2024-04-16	75.2900	84.8900	75.0000	79.8400	+23.286%	7,374,014	+65.168%
2024-04-15	65.7100	66.0500	64.1550	64.7600	-1.700%	500,387	+103.629%
2024-04-12	68.0400	68.6700	64.8400	65.8800	-3.075%	586,929	+100.167%
2024-04-11	67.8900	68.6800	66.5300	67.9700	+1.026%	431,105	+94.012%
2024-04-10	67.1200	68.1200	66.5300	67.2800	-1.953%	541,589	+96.002%
2024-04-09	68.0700	69.0150	67.9000	68.6200	+1.359%	493,243	+92.174%
2024-04-08	68.7400	68.9050	67.3250	67.7000	-1.081%	376,861	+94.786%
2024-04-05	67.2900	69.5000	67.0200	68.4400	+1.830%	702,125	+92.680%
2024-04-04	68.4900	69.3300	66.6100	67.2100	-0.163%	661,496	+96.206%
2024-04-03	66.2800	68.7300	65.9900	67.3200	+0.975%	586,293	+95.885%
2024-04-02	66.9400	67.5500	65.9300	66.6700	-2.344%	502,775	+97.795%
2024-04-01	69.2000	69.3600	67.7300	68.2700	-1.344%	367,886	+93.160%
2024-03-28	69.7800	70.0000	68.1400	69.2000	-0.746%	878,657	+90.564%
2024-03-27	67.9400	69.7500	67.4950	69.7200	+3.550%	428,676	+89.142%
2024-03-26	68.8800	69.2699	67.1300	67.3300	-0.942%	303,687	+95.856%
2024-03-25	69.5900	70.0700	67.8200	67.9700	-1.521%	639,309	+94.012%
2024-03-22	68.7400	69.9000	68.7400	69.0200	+0.936%	821,338	+91.061%
2024-03-21	67.7800	69.2700	67.3831	68.3800	+1.741%	631,587	+92.849%
2024-03-20	65.5000	67.4100	64.9500	67.2100	+2.689%	978,929	+96.206%
2024-03-19	63.9100	66.6700	63.8700	65.4500	+0.122%	519,085	+101.482%
2024-03-18	64.9700	65.9800	64.7500	65.3700	+0.911%	488,612	+101.729%
2024-03-15	64.4600	65.0900	63.9200	64.7800	+0.325%	1,070,700	+103.566%
2024-03-14	64.9600	65.1000	63.3000	64.5700	-0.981%	610,667	+104.228%
2024-03-13	64.2600	65.7400	64.0400	65.2100	+1.305%	594,802	+102.224%
2024-03-12	65.0300	65.3600	64.2000	64.3700	-1.620%	685,341	+104.863%
2024-03-11	67.3200	67.5900	64.4950	65.4300	-3.038%	696,453	+101.544%
2024-03-08	67.4000	69.0750	66.8400	67.4800	+1.139%	608,862	+95.421%
2024-03-07	66.4300	67.1550	65.6900	66.7200	+1.045%	581,538	+97.647%
2024-03-06	67.4000	67.9600	65.9600	66.0300	-0.886%	482,142	+99.712%
2024-03-05	66.8900	67.5300	65.1200	66.6200	-0.907%	881,519	+97.944%
2024-03-04	71.8300	71.9400	67.1600	67.2300	-5.959%	853,088	+96.148%
2024-03-01	69.9300	72.3050	69.7552	71.4900	+2.834%	728,490	+84.459%
2024-02-29	71.5600	71.7500	69.1300	69.5200	-2.263%	519,589	+89.686%
2024-02-28	72.6500	72.9914	70.9300	71.1300	-2.428%	405,691	+85.393%
2024-02-27	72.3800	73.4400	71.6500	72.9000	+1.873%	641,979	+80.892%
2024-02-26	69.8800	71.6100	67.5300	71.5600	+1.995%	1,082,985	+84.279%
2024-02-23	71.4400	71.4400	68.1250	70.1600	-2.461%	1,151,562	+87.956%
2024-02-22	70.3500	73.0400	62.7800	71.9300	-1.842%	2,012,443	+83.331%
2024-02-21	73.3000	74.1450	72.1600	73.2800	-0.570%	752,780	+79.954%
2024-02-20	75.0500	75.6500	73.0900	73.7000	-2.578%	697,286	+78.928%
2024-02-16	74.6100	76.1100	73.5350	75.6500	+1.015%	861,335	+74.316%
2024-02-15	72.7500	75.4000	72.0000	74.8900	+4.028%	1,221,049	+76.085%
2024-02-14	71.2600	72.2100	71.0400	71.9900	+2.259%	611,713	+83.178%
2024-02-13	70.8000	71.2800	69.3500	70.4000	-3.204%	858,759	+87.315%
2024-02-12	73.3900	73.8100	72.0200	72.7300	-0.055%	803,758	+81.314%
2024-02-09	71.3700	73.3900	70.9500	72.7700	+1.634%	729,360	+81.215%
2024-02-08	69.2200	72.2900	68.6600	71.6000	+4.419%	1,009,900	+84.176%
2024-02-07	70.2000	70.5900	68.3500	68.5700	-2.169%	1,174,928	+92.314%
2024-02-06	69.0200	70.3000	68.5600	70.0900	+1.580%	763,625	+88.144%
2024-02-05	66.4600	69.3100	66.2200	69.0000	+2.602%	637,596	+91.116%
2024-02-02	67.3800	68.0900	65.9900	67.2500	-1.379%	549,457	+96.089%
2024-02-01	67.7600	68.7350	67.3300	68.1900	+1.262%	669,524	+93.386%
2024-01-31	68.4900	69.3300	67.2600	67.3400	-1.535%	704,738	+95.827%
2024-01-30	69.6600	69.6600	67.0000	68.3900	-2.104%	678,057	+92.821%
2024-01-29	67.2300	70.1500	66.8500	69.8600	+3.696%	670,951	+88.763%
2024-01-26	67.5300	68.4900	67.3500	67.3700	+0.582%	1,019,565	+95.740%
2024-01-25	67.2000	67.4000	66.4100	66.9800	+1.347%	986,856	+96.880%
2024-01-24	67.1400	67.1800	65.6500	66.0900	-0.557%	786,004	+99.531%
2024-01-23	67.9200	67.9400	66.2950	66.4600	-1.277%	592,012	+98.420%
2024-01-22	66.3900	67.7200	66.2500	67.3200	+2.857%	689,313	+95.885%
2024-01-19	65.3900	65.8400	64.3800	65.4500	+0.476%	2,102,730	+101.482%
2024-01-18	66.2700	66.2700	64.7450	65.1400	-1.228%	756,306	+102.441%
2024-01-17	66.6500	67.2100	65.3600	65.9500	-2.253%	605,016	+99.955%
2024-01-16	66.1200	67.9300	65.5200	67.4700	+1.673%	1,043,996	+95.450%
2024-01-12	68.9300	69.1364	65.8700	66.3600	-2.426%	795,076	+98.719%
2024-01-11	66.8500	68.0100	65.7200	68.0100	+0.636%	963,199	+93.898%
2024-01-10	71.0000	71.1100	67.3000	67.5800	-4.481%	873,263	+95.132%
2024-01-09	70.8800	71.3500	69.9300	70.7500	-1.270%	598,472	+86.389%
2024-01-08	67.9900	71.7100	67.6800	71.6600	+4.613%	713,179	+84.022%
2024-01-05	68.3100	70.7700	67.7562	68.5000	-0.782%	739,179	+92.511%
2024-01-04	69.6200	69.9700	68.7900	69.0400	-0.590%	645,177	+91.005%
2024-01-03	71.5000	71.6300	69.0300	69.4500	-1.475%	945,997	+89.878%
2024-01-02	70.6900	72.3300	69.4340	70.4900	-1.578%	847,737	+87.076%
2023-12-29	71.7400	72.1800	70.8100	71.6200	-0.514%	630,688	+84.125%
2023-12-28	73.6500	74.1650	71.4550	71.9900	-2.254%	794,725	+83.178%
2023-12-27	71.7600	73.9000	71.3000	73.6500	+3.325%	696,401	+79.050%
2023-12-26	70.7900	71.3550	69.8900	71.2800	+1.322%	657,742	+85.003%
2023-12-22	68.5000	71.7800	68.5000	70.3500	+5.488%	1,346,541	+87.448%
2023-12-21	65.3700	66.8600	65.3700	66.6900	+2.160%	668,038	+97.736%
2023-12-20	65.1000	66.4500	64.0500	65.2800	-0.366%	1,077,651	+102.007%
2023-12-19	65.7650	67.2700	65.4000	65.5200	+0.398%	841,219	+101.267%
2023-12-18	65.4000	65.8200	64.0100	65.2600	-0.275%	523,264	+102.069%
2023-12-15	65.8100	66.7000	64.6400	65.4400	+0.184%	1,353,660	+101.513%
2023-12-14	66.4700	67.9900	64.6100	65.3200	-1.538%	1,293,844	+101.883%
2023-12-13	64.2300	66.6300	63.6900	66.3400	+3.012%	1,343,336	+98.779%
2023-12-12	59.8900	64.4600	58.9250	64.4000	+7.530%	1,709,241	+104.767%
2023-12-11	61.7700	61.7700	59.0500	59.8900	-0.663%	786,926	+120.187%
2023-12-08	61.0400	61.7400	59.7700	60.2900	-1.067%	731,002	+118.726%
2023-12-07	61.4800	62.0000	60.4500	60.9400	-0.830%	730,603	+116.393%
2023-12-06	63.1100	63.1100	60.6400	61.4500	-2.196%	1,032,499	+114.597%
2023-12-05	61.2700	63.3800	60.6000	62.8300	+2.229%	773,918	+109.884%
2023-12-04	63.0000	63.9300	61.2000	61.4600	-2.196%	886,577	+114.562%
2023-12-01	61.3700	63.0100	59.7900	62.8400	+2.395%	1,001,485	+109.850%
2023-11-30	59.6300	61.4100	59.3700	61.3700	+3.264%	791,917	+114.877%
2023-11-29	59.8100	60.5400	58.7800	59.4300	+0.609%	813,127	+121.891%
2023-11-28	59.6500	60.0550	58.8600	59.0700	-0.889%	751,437	+123.244%
2023-11-27	58.8900	59.6100	58.1400	59.6000	+0.303%	730,858	+121.258%
2023-11-24	59.0400	60.3100	58.9600	59.4200	+0.270%	302,280	+121.929%
2023-11-22	59.7100	60.2500	58.3400	59.2600	+1.247%	666,350	+122.528%
2023-11-21	58.2000	59.4800	57.6750	58.5300	-0.051%	768,572	+125.303%
2023-11-20	57.3300	59.1600	56.8250	58.5600	+2.396%	723,326	+125.188%
2023-11-17	55.5600	57.3300	54.1700	57.1900	+3.944%	761,441	+130.582%
2023-11-16	56.7300	56.7300	54.7600	55.0200	-2.946%	944,573	+139.676%
2023-11-15	56.2200	57.7700	56.2200	56.6900	-0.018%	626,466	+132.616%
2023-11-14	56.0000	56.8500	55.5103	56.7000	+4.285%	615,823	+132.575%
2023-11-13	53.3500	54.9300	52.8800	54.3700	+1.702%	440,376	+142.542%
2023-11-10	53.8800	54.2200	52.9000	53.4600	-0.112%	933,832	+146.670%
2023-11-09	55.2800	55.3500	53.1700	53.5200	-2.938%	809,424	+146.394%
2023-11-08	56.6000	56.6000	54.6600	55.1400	-1.956%	600,767	+139.155%
2023-11-07	55.6400	56.5700	54.5000	56.2400	+0.411%	894,654	+134.477%
2023-11-06	54.9000	56.7638	54.5900	56.0100	+1.855%	1,159,196	+135.440%
2023-11-03	53.2700	55.6700	53.2700	54.9900	+4.983%	1,176,547	+139.807%
2023-11-02	52.7700	54.2700	50.8700	52.3800	+2.968%	2,715,288	+151.756%
2023-11-01	49.9000	50.9200	49.3000	50.8700	+2.231%	1,178,847	+159.229%
2023-10-31	46.6200	49.7900	46.1000	49.7600	+7.311%	1,492,546	+165.012%
2023-10-30	48.5200	48.7100	45.5000	46.3700	-4.490%	1,704,915	+184.386%
2023-10-27	47.6500	49.6100	46.8900	48.5500	+1.062%	2,913,924	+171.617%
2023-10-26	48.4300	48.8800	47.9900	48.0400	-0.744%	764,345	+174.500%
2023-10-25	48.6200	49.0000	47.6700	48.4000	-1.566%	927,865	+172.459%
2023-10-24	49.4800	50.0300	49.0900	49.1700	+0.102%	586,815	+168.192%
2023-10-23	49.9500	50.1100	48.8650	49.1200	-1.878%	666,574	+168.465%
2023-10-20	49.8200	50.3700	49.6100	50.0600	+0.643%	708,209	+163.424%
2023-10-19	52.0700	52.0700	49.6700	49.7400	-4.694%	826,212	+165.119%
2023-10-18	53.0600	53.4100	51.7375	52.1900	-2.558%	589,627	+152.673%
2023-10-17	55.4200	55.6900	53.5600	53.5600	-2.583%	525,898	+146.210%
2023-10-16	53.8500	55.5800	53.4400	54.9800	+2.460%	829,533	+139.851%
2023-10-13	52.5200	54.0600	51.4200	53.6600	+2.210%	1,127,555	+145.751%
2023-10-12	53.0100	53.0100	50.9400	52.5000	-2.507%	1,597,407	+151.181%
2023-10-11	54.1800	54.5900	53.1050	53.8500	-0.810%	1,730,742	+144.884%
2023-10-10	51.7900	54.7800	51.1300	54.2900	+4.364%	1,146,240	+142.899%

.dark-mode .TNfbMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNfbMm{ color: #333333; background-color: white; border: 2px solid #333333; }ITCIIntra-Cellular Therapies Inc.stock NASDAQ

ITCI
Intra-Cellular Therapies Inc.
stock NASDAQ