Intra-Cellular Ther (NQ: ITCI )

69.93 +0.21 (+0.30%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.750 10.04 9.610 9.710 326,300 -0.12(-1.22%)
Nov 27, 2019 9.740 10.37 9.605 9.830 1,481,300 +0.10(+1.03%)
Nov 26, 2019 9.260 9.730 9.230 9.730 652,246 +0.51(+5.53%)
Nov 25, 2019 10.10 10.16 8.900 9.220 1,471,570 -0.76(-7.62%)
Nov 22, 2019 9.580 10.44 9.580 9.980 1,518,400 +0.50(+5.27%)
Nov 21, 2019 9.020 9.560 8.750 9.480 1,237,746 +0.49(+5.45%)
Nov 20, 2019 8.990 9.180 8.930 8.990 1,034,892 -0.01(-0.11%)
Nov 19, 2019 8.670 9.220 8.670 9.000 1,044,880 +0.35(+4.05%)
Nov 18, 2019 9.010 9.060 8.570 8.650 606,013 -0.37(-4.10%)
Nov 15, 2019 8.910 9.055 8.780 9.020 331,700 +0.18(+2.04%)
Nov 14, 2019 8.910 9.050 8.510 8.840 574,655 -0.12(-1.34%)
Nov 13, 2019 9.130 9.310 8.930 8.960 420,925 -0.21(-2.29%)
Nov 12, 2019 9.310 9.430 9.100 9.170 444,324 -0.13(-1.40%)
Nov 11, 2019 9.500 9.570 9.140 9.300 572,980 -0.27(-2.82%)
Nov 08, 2019 9.310 9.645 9.180 9.570 395,300 +0.21(+2.24%)
Nov 07, 2019 10.01 10.12 9.335 9.360 526,222 -0.56(-5.65%)
Nov 06, 2019 9.910 10.20 9.690 9.920 835,865 +0.01(+0.10%)
Nov 05, 2019 9.810 10.05 9.280 9.910 927,360 +0.30(+3.12%)
Nov 04, 2019 9.830 9.940 9.540 9.610 1,020,683 -0.14(-1.44%)
Nov 01, 2019 9.300 9.810 9.250 9.750 713,500 +0.50(+5.41%)
Oct 31, 2019 9.120 9.310 9.120 9.250 624,473 +0.10(+1.09%)
Oct 30, 2019 9.030 9.190 8.990 9.150 610,891 +0.14(+1.55%)
Oct 29, 2019 8.880 9.040 8.800 9.010 398,969 +0.17(+1.92%)
Oct 28, 2019 8.760 8.910 8.570 8.840 498,478 +0.12(+1.38%)
Oct 25, 2019 8.510 8.940 8.440 8.720 608,400 +0.16(+1.87%)
Oct 24, 2019 8.480 8.710 8.270 8.560 592,421 +0.05(+0.59%)
Oct 23, 2019 8.520 8.600 8.450 8.510 552,069 -0.05(-0.58%)
Oct 22, 2019 8.390 8.600 8.320 8.560 683,606 +0.19(+2.27%)
Oct 21, 2019 8.270 8.380 8.110 8.370 700,034 +0.09(+1.09%)
Oct 18, 2019 8.500 8.550 8.190 8.280 612,800 -0.22(-2.59%)
Oct 17, 2019 8.460 8.590 8.370 8.500 409,906 +0.10(+1.19%)
Oct 16, 2019 8.250 8.455 8.040 8.400 700,879 +0.18(+2.13%)
Oct 15, 2019 7.820 8.290 7.800 8.225 930,915 +0.45(+5.79%)
Oct 14, 2019 7.750 7.870 7.630 7.775 493,042 +0.02(+0.26%)
Oct 11, 2019 8.010 8.120 7.750 7.755 607,100 -0.17(-2.21%)
Oct 10, 2019 7.820 7.980 7.780 7.930 521,564 +0.10(+1.34%)
Oct 09, 2019 7.960 8.020 7.700 7.825 516,303 -0.05(-0.70%)
Oct 08, 2019 7.940 8.160 7.810 7.880 768,450 -0.12(-1.50%)
Oct 07, 2019 8.120 8.410 7.955 8.000 790,977 -0.16(-1.96%)
Oct 04, 2019 8.010 8.180 7.720 8.160 1,222,400 +0.13(+1.62%)
Oct 03, 2019 7.840 8.110 7.540 8.030 1,547,269 +0.17(+2.16%)
Oct 02, 2019 7.190 7.970 7.080 7.860 1,159,487 +0.60(+8.26%)
Oct 01, 2019 7.450 7.610 6.750 7.260 1,250,546 -0.21(-2.81%)
Sep 30, 2019 7.590 7.660 7.280 7.470 1,000,669 -0.03(-0.40%)
Sep 27, 2019 7.780 7.950 7.480 7.500 735,100 -0.24(-3.04%)
Sep 26, 2019 8.040 8.080 7.560 7.735 1,367,782 -0.32(-3.97%)
Sep 25, 2019 7.990 8.310 7.800 8.055 956,651 +0.02(+0.19%)
Sep 24, 2019 8.390 8.480 7.800 8.040 1,296,301 -0.35(-4.17%)
Sep 23, 2019 8.550 8.850 8.350 8.390 1,360,273 -0.15(-1.76%)
Sep 20, 2019 8.760 8.800 8.280 8.540 1,935,400 -0.20(-2.29%)
Sep 19, 2019 9.130 9.130 8.620 8.740 875,218 -0.40(-4.38%)
Sep 18, 2019 9.140 9.230 8.750 9.140 1,169,628 -0.01(-0.11%)
Sep 17, 2019 9.760 9.820 9.120 9.150 1,163,107 -0.63(-6.44%)
Sep 16, 2019 9.760 10.45 9.660 9.780 937,503 -0.16(-1.61%)
Sep 13, 2019 10.17 10.24 9.560 9.940 1,102,800 -0.52(-4.97%)
Sep 12, 2019 10.48 10.93 10.26 10.46 1,557,026 +0.27(+2.65%)
Sep 11, 2019 10.29 10.48 9.940 10.19 874,027 -0.21(-2.02%)
Sep 10, 2019 9.070 11.00 8.440 10.40 3,711,107 +0.07(+0.68%)
Sep 09, 2019 9.670 10.40 9.510 10.33 815,041 +0.73(+7.60%)
Sep 06, 2019 9.540 9.700 9.450 9.600 445,300 +0.06(+0.63%)
Sep 05, 2019 9.440 9.970 9.260 9.540 995,288 +0.33(+3.58%)
Sep 04, 2019 8.580 9.220 8.500 9.210 796,126 +0.73(+8.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.