Intra-Cellular Ther (NQ: ITCI )

57.90 +2.28 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 56.20 59.04 55.97 57.90 763,813 +2.28(+4.10%)
Jun 24, 2022 57.83 58.51 55.26 55.62 1,600,431 -1.57(-2.75%)
Jun 23, 2022 53.44 57.74 53.44 57.19 813,280 +2.92(+5.38%)
Jun 22, 2022 54.00 55.85 53.13 54.27 647,519 -0.55(-1.00%)
Jun 21, 2022 55.11 56.92 54.73 54.82 968,664 -0.12(-0.22%)
Jun 17, 2022 53.91 58.55 53.91 54.94 1,616,954 +1.51(+2.83%)
Jun 16, 2022 54.93 56.09 52.78 53.43 692,457 -3.10(-5.48%)
Jun 15, 2022 54.56 57.57 53.76 56.53 927,352 +2.51(+4.65%)
Jun 14, 2022 53.55 54.50 51.98 54.02 535,676 +0.95(+1.79%)
Jun 13, 2022 51.23 53.88 51.12 53.07 942,761 +0.05(+0.09%)
Jun 10, 2022 54.85 54.85 51.23 53.02 685,660 -2.46(-4.43%)
Jun 09, 2022 57.24 57.87 55.26 55.48 392,878 -2.13(-3.70%)
Jun 08, 2022 58.21 59.34 56.08 57.61 481,200 -1.18(-2.01%)
Jun 07, 2022 57.95 60.00 57.95 58.79 425,537 +0.59(+1.01%)
Jun 06, 2022 58.88 59.82 58.11 58.20 571,921 -0.15(-0.26%)
Jun 03, 2022 55.24 59.96 55.11 58.35 548,324 +2.69(+4.83%)
Jun 02, 2022 55.08 56.07 53.91 55.66 618,521 +0.40(+0.72%)
Jun 01, 2022 57.47 58.50 54.80 55.26 511,351 -2.14(-3.73%)
May 31, 2022 57.86 58.73 56.83 57.40 581,179 -0.88(-1.51%)
May 27, 2022 57.48 58.91 54.59 58.28 719,627 -0.44(-0.75%)
May 26, 2022 57.14 59.30 56.70 58.72 516,943 +2.05(+3.62%)
May 25, 2022 56.75 56.75 55.55 56.67 689,736 -0.29(-0.51%)
May 24, 2022 57.90 58.33 55.88 56.96 544,410 -1.45(-2.48%)
May 23, 2022 58.67 58.96 57.35 58.41 609,673 +0.53(+0.92%)
May 20, 2022 58.50 59.85 55.55 57.88 873,838 +0.15(+0.26%)
May 19, 2022 58.75 60.64 57.39 57.73 930,858 -0.77(-1.32%)
May 18, 2022 58.49 58.79 56.89 58.50 1,261,055 -0.91(-1.53%)
May 17, 2022 59.92 60.06 58.59 59.41 1,041,161 +0.49(+0.83%)
May 16, 2022 59.50 60.02 58.00 58.92 735,116 -0.18(-0.30%)
May 13, 2022 56.57 59.51 56.45 59.10 1,006,036 +3.88(+7.03%)
May 12, 2022 52.82 56.08 52.82 55.22 1,057,754 +1.84(+3.45%)
May 11, 2022 52.65 56.55 52.33 53.38 1,953,861 +0.14(+0.26%)
May 10, 2022 46.31 53.34 46.31 53.24 2,963,203 +10.24(+23.81%)
May 09, 2022 45.32 46.50 42.42 43.00 1,494,337 -3.20(-6.93%)
May 06, 2022 49.01 49.24 45.91 46.20 1,447,643 -2.49(-5.11%)
May 05, 2022 51.04 51.54 48.10 48.69 667,618 -2.48(-4.85%)
May 04, 2022 51.34 51.57 48.36 51.17 762,457 +0.08(+0.16%)
May 03, 2022 51.72 52.61 50.55 51.09 385,153 -0.68(-1.31%)
May 02, 2022 50.65 52.59 50.15 51.77 615,263 +1.16(+2.29%)
Apr 29, 2022 51.64 53.24 50.24 50.61 627,385 -1.03(-1.99%)
Apr 28, 2022 53.56 54.04 50.21 51.64 616,041 -1.41(-2.66%)
Apr 27, 2022 51.88 54.31 51.33 53.05 991,057 +1.31(+2.53%)
Apr 26, 2022 52.93 53.67 51.52 51.74 558,716 -1.44(-2.71%)
Apr 25, 2022 52.18 53.92 51.48 53.18 736,292 +0.74(+1.41%)
Apr 22, 2022 55.42 55.42 51.97 52.44 1,701,737 -3.31(-5.94%)
Apr 21, 2022 60.17 60.46 55.48 55.75 1,065,487 -4.28(-7.13%)
Apr 20, 2022 61.60 61.81 59.91 60.03 648,896 -1.07(-1.75%)
Apr 19, 2022 60.35 62.73 59.83 61.10 658,621 +0.49(+0.81%)
Apr 18, 2022 63.60 63.89 60.17 60.61 795,756 -3.69(-5.74%)
Apr 14, 2022 64.62 64.87 63.86 64.30 627,644 -0.40(-0.62%)
Apr 13, 2022 63.42 65.43 62.08 64.70 676,427 +1.37(+2.16%)
Apr 12, 2022 63.02 65.98 62.62 63.33 969,185 +0.57(+0.91%)
Apr 11, 2022 64.07 64.25 61.47 62.76 935,088 -1.84(-2.85%)
Apr 08, 2022 63.99 65.58 62.85 64.60 1,083,354 +0.20(+0.31%)
Apr 07, 2022 65.57 66.00 64.08 64.40 979,729 -1.24(-1.89%)
Apr 06, 2022 62.73 65.91 62.73 65.64 851,089 +2.43(+3.84%)
Apr 05, 2022 63.06 64.90 62.32 63.21 746,022 +0.12(+0.19%)
Apr 04, 2022 62.77 63.60 60.83 63.09 918,478 +0.41(+0.65%)
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.