Intra-Cellular Ther (NQ: ITCI )

23.98 USD +0.64 (+2.74%)
Official Closing Price Updated: 5:58 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 23.18 24.45 22.92 23.98 570,030 +0.64(+2.74%)
Oct 28, 2020 23.81 23.85 23.02 23.34 718,665 -0.68(-2.83%)
Oct 27, 2020 24.70 25.00 23.84 24.02 785,802 -0.84(-3.38%)
Oct 26, 2020 25.74 26.15 24.38 24.86 705,439 -1.24(-4.75%)
Oct 23, 2020 25.89 26.19 25.40 26.10 420,500 +0.35(+1.36%)
Oct 22, 2020 25.46 25.90 24.78 25.75 591,157 +0.78(+3.12%)
Oct 21, 2020 25.72 25.83 24.89 24.97 850,891 -0.77(-2.99%)
Oct 20, 2020 26.30 26.91 25.51 25.74 1,066,722 -0.30(-1.15%)
Oct 19, 2020 26.52 26.67 25.81 26.04 521,085 -0.30(-1.14%)
Oct 16, 2020 26.83 27.20 26.27 26.34 399,200 -0.51(-1.90%)
Oct 15, 2020 25.70 26.88 25.50 26.85 377,116 +0.90(+3.47%)
Oct 14, 2020 25.60 26.80 25.59 25.95 580,311 -0.05(-0.19%)
Oct 13, 2020 25.90 26.75 25.75 26.00 666,514 -0.05(-0.19%)
Oct 12, 2020 27.45 27.50 25.95 26.05 578,258 -1.11(-4.09%)
Oct 09, 2020 27.16 27.61 26.65 27.16 499,800 +0.10(+0.37%)
Oct 08, 2020 26.81 27.41 26.33 27.06 757,742 +0.40(+1.50%)
Oct 07, 2020 26.03 26.77 25.91 26.66 735,429 +0.82(+3.17%)
Oct 06, 2020 26.04 26.42 25.34 25.84 789,510 -0.16(-0.62%)
Oct 05, 2020 24.28 26.49 24.28 26.00 1,598,197 +2.19(+9.20%)
Oct 02, 2020 25.00 25.33 23.75 23.81 1,532,400 -1.93(-7.50%)
Oct 01, 2020 25.89 27.01 25.35 25.74 1,235,441 +0.08(+0.31%)
Sep 30, 2020 25.48 26.03 25.16 25.66 1,308,775 +0.12(+0.47%)
Sep 29, 2020 26.14 26.38 25.42 25.54 717,096 -0.79(-3.00%)
Sep 28, 2020 27.01 27.41 26.20 26.33 591,660 -0.55(-2.05%)
Sep 25, 2020 26.29 27.49 26.20 26.88 1,318,200 +0.68(+2.60%)
Sep 24, 2020 27.15 27.15 25.67 26.20 1,463,964 -1.18(-4.31%)
Sep 23, 2020 28.25 28.52 27.28 27.38 785,501 -1.03(-3.63%)
Sep 22, 2020 30.00 30.00 28.13 28.41 1,224,455 -1.68(-5.58%)
Sep 21, 2020 30.72 31.68 29.57 30.09 1,339,026 -1.36(-4.32%)
Sep 18, 2020 31.28 32.32 30.44 31.45 2,785,600 +0.48(+1.55%)
Sep 17, 2020 30.39 31.98 30.26 30.97 1,364,209 +0.24(+0.78%)
Sep 16, 2020 30.34 31.80 29.70 30.73 1,560,414 +0.38(+1.25%)
Sep 15, 2020 31.13 31.89 30.18 30.35 2,752,697 -0.15(-0.49%)
Sep 14, 2020 28.53 31.28 28.30 30.50 4,917,021 +2.85(+10.31%)
Sep 11, 2020 28.10 29.13 26.61 27.65 13,409,200 -3.38(-10.89%)
Sep 10, 2020 30.34 32.75 29.56 31.03 6,401,714 -0.83(-2.61%)
Sep 09, 2020 31.10 33.74 27.87 31.86 43,980,525 +13.43(+72.87%)
Sep 08, 2020 17.76 18.94 17.50 18.43 583,314 +0.38(+2.11%)
Sep 04, 2020 18.34 18.49 17.56 18.05 736,200 -0.17(-0.93%)
Sep 03, 2020 18.00 18.31 17.41 18.22 676,901 +0.04(+0.22%)
Sep 02, 2020 17.62 18.33 17.26 18.18 630,037 +0.57(+3.24%)
Sep 01, 2020 18.30 18.33 17.59 17.61 705,582 -0.61(-3.35%)
Aug 31, 2020 18.29 18.37 17.96 18.22 304,770 +0.01(+0.05%)
Aug 28, 2020 18.22 18.42 17.85 18.21 372,300 +0.06(+0.33%)
Aug 27, 2020 18.66 18.96 17.86 18.15 338,070 -0.40(-2.16%)
Aug 26, 2020 18.63 18.99 18.31 18.55 403,395 -0.24(-1.28%)
Aug 25, 2020 18.43 18.88 18.07 18.79 349,945 +0.49(+2.68%)
Aug 24, 2020 18.45 18.60 17.75 18.30 638,689 -0.05(-0.27%)
Aug 21, 2020 19.32 19.49 18.25 18.35 642,100 -0.99(-5.12%)
Aug 20, 2020 19.24 19.55 19.12 19.34 342,449 +0.02(+0.10%)
Aug 19, 2020 19.68 19.76 19.22 19.32 373,430 -0.25(-1.28%)
Aug 18, 2020 20.01 20.18 19.30 19.57 489,115 -0.47(-2.35%)
Aug 17, 2020 19.38 20.65 19.35 20.04 542,139 +0.69(+3.57%)
Aug 14, 2020 19.67 19.67 18.89 19.35 430,800 -0.43(-2.17%)
Aug 13, 2020 19.35 19.89 19.27 19.78 454,054 +0.43(+2.22%)
Aug 12, 2020 19.00 19.84 18.71 19.35 593,622 +0.42(+2.22%)
Aug 11, 2020 19.46 20.65 18.51 18.93 843,206 -0.53(-2.72%)
Aug 10, 2020 20.00 20.20 18.04 19.46 2,399,038 -1.45(-6.93%)
Aug 07, 2020 20.64 21.14 20.40 20.91 637,100 +0.33(+1.60%)
Aug 06, 2020 20.79 21.06 20.41 20.58 356,881 -0.12(-0.58%)
Aug 05, 2020 20.37 20.96 20.37 20.70 429,653 +0.33(+1.62%)
Aug 04, 2020 20.91 21.11 19.99 20.37 630,949 -0.53(-2.54%)
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.