Intra-Cellular Ther (NQ: ITCI )

77.30 -1.70 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 77.33 78.31 76.29 77.30 399,289 -1.70(-2.15%)
Aug 01, 2024 78.69 79.49 77.83 79.00 459,498 +0.28(+0.36%)
Jul 31, 2024 78.95 79.67 78.02 78.72 588,236 +0.62(+0.79%)
Jul 30, 2024 78.19 79.01 76.71 78.10 573,204 -0.09(-0.12%)
Jul 29, 2024 80.44 80.44 77.15 78.19 770,912 -2.20(-2.74%)
Jul 26, 2024 81.16 82.00 79.43 80.39 625,487 -0.45(-0.56%)
Jul 25, 2024 77.11 81.82 77.11 80.84 1,567,846 +3.57(+4.62%)
Jul 24, 2024 77.88 78.29 77.05 77.27 409,368 -0.93(-1.19%)
Jul 23, 2024 76.48 79.38 75.58 78.20 1,061,339 +1.72(+2.25%)
Jul 22, 2024 75.75 76.55 74.62 76.48 549,179 +1.62(+2.16%)
Jul 19, 2024 75.24 76.10 74.48 74.86 685,252 -0.08(-0.11%)
Jul 18, 2024 76.53 76.83 74.45 74.94 738,420 -1.57(-2.05%)
Jul 17, 2024 77.90 78.62 75.94 76.51 774,252 -2.06(-2.62%)
Jul 16, 2024 79.26 79.88 78.46 78.57 608,948 -0.12(-0.15%)
Jul 15, 2024 78.10 79.03 77.57 78.69 520,235 +0.56(+0.72%)
Jul 12, 2024 78.31 79.03 77.48 78.13 938,592 -0.19(-0.24%)
Jul 11, 2024 77.40 79.71 77.21 78.32 1,045,097 +1.03(+1.33%)
Jul 10, 2024 75.14 77.56 74.54 77.29 1,437,607 +3.22(+4.35%)
Jul 09, 2024 71.68 74.36 71.25 74.07 1,009,852 +2.51(+3.51%)
Jul 08, 2024 69.53 71.72 68.98 71.56 839,172 +2.00(+2.88%)
Jul 05, 2024 69.00 69.72 68.16 69.56 467,166 +0.49(+0.71%)
Jul 03, 2024 67.81 69.13 67.68 69.07 596,487 +0.53(+0.77%)
Jul 02, 2024 68.77 69.37 68.15 68.54 1,396,930 +0.55(+0.81%)
Jul 01, 2024 68.38 71.86 66.26 67.99 1,797,572 -0.50(-0.73%)
Jun 28, 2024 71.01 71.77 67.69 68.49 13,810,609 -2.49(-3.51%)
Jun 27, 2024 71.76 72.03 70.67 70.98 1,205,001 -0.11(-0.15%)
Jun 26, 2024 71.66 72.36 70.52 71.09 1,396,937 -1.33(-1.84%)
Jun 25, 2024 74.59 76.19 71.95 72.42 1,298,611 -3.15(-4.17%)
Jun 24, 2024 76.55 77.24 75.28 75.57 817,547 -1.01(-1.32%)
Jun 21, 2024 75.77 77.94 75.60 76.58 1,685,775 +1.03(+1.36%)
Jun 20, 2024 75.23 76.72 74.06 75.55 1,356,550 +0.07(+0.09%)
Jun 18, 2024 76.07 78.53 71.56 75.48 4,706,615 +6.61(+9.60%)
Jun 17, 2024 67.91 70.07 67.91 68.87 810,969 +1.10(+1.62%)
Jun 14, 2024 67.66 69.28 66.57 67.77 636,042 -0.64(-0.94%)
Jun 13, 2024 68.99 69.00 67.17 68.41 701,402 +0.21(+0.31%)
Jun 12, 2024 70.22 70.43 67.97 68.20 847,314 -0.93(-1.35%)
Jun 11, 2024 67.62 69.64 66.89 69.13 353,498 +0.06(+0.09%)
Jun 10, 2024 68.16 69.48 67.05 69.07 466,116 +0.66(+0.96%)
Jun 07, 2024 68.13 68.75 67.37 68.41 563,213 -0.14(-0.20%)
Jun 06, 2024 67.69 68.76 67.04 68.55 480,962 +0.74(+1.09%)
Jun 05, 2024 68.23 68.23 66.75 67.81 453,060 -0.07(-0.10%)
Jun 04, 2024 68.32 68.61 67.06 67.88 584,072 -0.53(-0.77%)
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.