Intra-Cellular Ther (NQ: ITCI )

34.56 USD -0.30 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 34.88 34.88 33.75 34.56 274,179 -0.30(-0.86%)
Aug 02, 2021 34.42 35.38 34.30 34.86 229,647 +0.53(+1.54%)
Jul 30, 2021 35.00 35.33 34.07 34.33 329,673 -0.86(-2.44%)
Jul 29, 2021 34.94 36.21 34.94 35.19 316,406 +0.36(+1.03%)
Jul 28, 2021 34.17 35.50 34.17 34.83 638,293 +0.69(+2.02%)
Jul 27, 2021 34.63 34.76 33.38 34.14 656,016 -0.71(-2.04%)
Jul 26, 2021 36.37 36.38 34.74 34.85 386,737 -1.29(-3.56%)
Jul 23, 2021 37.29 37.29 36.06 36.13 348,294 -0.89(-2.39%)
Jul 22, 2021 37.54 37.70 36.56 37.02 582,509 -0.52(-1.39%)
Jul 21, 2021 37.16 37.62 37.00 37.54 332,762 +0.66(+1.79%)
Jul 20, 2021 35.45 36.98 35.10 36.88 565,505 +1.36(+3.83%)
Jul 19, 2021 35.54 36.49 35.33 35.52 421,720 -0.88(-2.42%)
Jul 16, 2021 37.95 37.95 36.29 36.40 372,790 -1.11(-2.96%)
Jul 15, 2021 37.73 38.16 36.38 37.51 450,913 -0.43(-1.13%)
Jul 14, 2021 39.96 40.02 37.84 37.94 419,726 -1.72(-4.34%)
Jul 13, 2021 39.69 40.42 39.50 39.66 424,765 -0.19(-0.48%)
Jul 12, 2021 40.92 41.20 39.71 39.85 317,104 -0.89(-2.18%)
Jul 09, 2021 40.44 40.98 40.16 40.74 261,095 +0.40(+0.99%)
Jul 08, 2021 40.63 41.03 39.80 40.34 340,857 -0.66(-1.61%)
Jul 07, 2021 42.22 42.74 40.98 41.00 375,324 -1.10(-2.61%)
Jul 06, 2021 42.40 42.97 41.94 42.10 375,443 -0.15(-0.36%)
Jul 02, 2021 42.43 42.99 41.59 42.25 208,334 -0.24(-0.56%)
Jul 01, 2021 40.89 42.57 40.66 42.49 417,216 +1.67(+4.09%)
Jun 30, 2021 39.54 41.12 39.28 40.82 612,979 +1.07(+2.69%)
Jun 29, 2021 40.00 40.25 39.19 39.75 538,139 -0.48(-1.19%)
Jun 28, 2021 41.84 41.84 40.00 40.23 752,962 -1.27(-3.06%)
Jun 25, 2021 43.64 43.91 41.06 41.50 2,640,994 -2.28(-5.21%)
Jun 24, 2021 43.56 44.26 43.28 43.78 558,678 +0.49(+1.13%)
Jun 23, 2021 44.69 44.80 42.91 43.29 740,656 -1.21(-2.72%)
Jun 22, 2021 43.61 44.60 43.18 44.50 501,017 +1.05(+2.42%)
Jun 21, 2021 43.64 43.86 42.93 43.45 327,556 +0.27(+0.63%)
Jun 18, 2021 42.41 43.27 42.35 43.18 703,166 +0.02(+0.05%)
Jun 17, 2021 43.00 43.61 42.56 43.16 303,724 +0.16(+0.37%)
Jun 16, 2021 42.84 43.43 42.42 43.00 319,434 -0.31(-0.72%)
Jun 15, 2021 42.75 43.82 42.37 43.31 504,380 +0.56(+1.31%)
Jun 14, 2021 41.75 42.76 41.75 42.75 329,171 +1.07(+2.57%)
Jun 11, 2021 43.59 43.77 41.28 41.68 695,063 -1.65(-3.81%)
Jun 10, 2021 42.17 43.52 41.92 43.33 638,115 +1.31(+3.12%)
Jun 09, 2021 41.75 42.06 41.06 42.02 373,783 +0.58(+1.40%)
Jun 08, 2021 41.30 41.70 40.04 41.44 488,555 +0.72(+1.77%)
Jun 07, 2021 38.57 41.70 38.57 40.72 580,281 +1.98(+5.11%)
Jun 04, 2021 38.56 39.18 38.12 38.74 246,967 +0.40(+1.04%)
Jun 03, 2021 38.24 39.00 37.98 38.34 511,124 +0.06(+0.16%)
Jun 02, 2021 38.99 39.27 37.95 38.28 303,204 -0.61(-1.57%)
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.