Intra Cellular Therapies Inc (ITCI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.01204201896 | 78.06 | 79.38 | 74.45 | 731183 | 76.37380589 | CS |
| 4 | 5.61 | 7.82863522188 | 71.66 | 79.88 | 66.26 | 1616043 | 71.3202028 | CS |
| 12 | 5.66 | 7.90392403296 | 71.61 | 79.88 | 64.09 | 1148506 | 70.52275099 | CS |
| 26 | 10.25 | 15.2939421068 | 67.02 | 84.89 | 62.78 | 1029329 | 70.85005269 | CS |
| 52 | 15.29 | 24.6692481446 | 61.98 | 84.89 | 45.5 | 920002 | 65.26336196 | CS |
| 156 | 41.14 | 113.866592859 | 36.13 | 84.89 | 28.4 | 816752 | 56.50833057 | CS |
| 260 | 68.2 | 751.929437707 | 9.07 | 84.89 | 6.75 | 953573 | 41.2249623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 78.2 | 1.76 | 2.30 | 76.48 | 79.38 | 75.585 | 1061339 |
| 1721687700 | 76.445 | 1.58 | 2.12 | 75.75 | 76.49 | 74.62 | 413001 |
| 1721428500 | 74.86 | -0.08 | -0.11 | 75.24 | 76.04 | 74.48 | 669947 |
| 1721342100 | 74.94 | -1.57 | -2.05 | 76.5 | 76.83 | 74.45 | 738420 |
| 1721255700 | 76.51 | -2.06 | -2.62 | 78.06 | 78.62 | 75.94 | 773208 |
| 1721169300 | 78.57 | -0.12 | -0.15 | 79.26 | 79.88 | 78.46 | 608948 |
| 1721082900 | 78.69 | 0.56 | 0.72 | 78.1 | 79.03 | 77.57 | 520235 |
| 1720823700 | 78.13 | -0.19 | -0.24 | 78.31 | 79.03 | 77.48 | 938592 |
| 1720737300 | 78.32 | 1.03 | 1.33 | 77.52 | 79.71 | 77.3725 | 1024844 |
| 1720650900 | 77.29 | 3.22 | 4.35 | 75.14 | 77.56 | 74.54 | 1437607 |
| 1720564500 | 74.07 | 2.51 | 3.51 | 71.68 | 74.36 | 71.25 | 1009852 |
| 1720478100 | 71.56 | 2 | 2.88 | 69.62 | 71.72 | 68.98 | 839162 |
| 1720218900 | 69.56 | 0.49 | 0.71 | 69 | 69.72 | 68.16 | 467166 |
| 1720040640 | 69.07 | 0.53 | 0.77 | 67.81 | 69.13 | 67.68 | 596487 |
| 1719959700 | 68.54 | 0.55 | 0.81 | 68.77 | 69.37 | 68.15 | 1396930 |
| 1719873300 | 67.99 | -0.5 | -0.73 | 68.38 | 71.855 | 66.26 | 1797572 |
| 1719614100 | 68.49 | -2.49 | -3.51 | 71.01 | 71.77 | 67.69 | 13809578 |
| 1719527700 | 70.98 | -0.11 | -0.15 | 71.76 | 72.035 | 70.67 | 1205001 |
| 1719441300 | 71.09 | -1.33 | -1.84 | 71.66 | 72.36 | 70.52 | 1396929 |
| 1719354900 | 72.42 | -3.15 | -4.17 | 74.59 | 76.192 | 71.95 | 1298611 |
| 1719268500 | 75.57 | -1.01 | -1.32 | 76.55 | 77.24 | 75.28 | 817546 |
| 1719009300 | 76.58 | 1.03 | 1.36 | 75.77 | 77.94 | 75.6 | 1685772 |
| 1718922900 | 75.55 | 0.07 | 0.09 | 75.23 | 76.72 | 74.06 | 1356550 |
| 1718750100 | 75.48 | 6.61 | 9.60 | 76.07 | 78.53 | 71.56 | 4706601 |
| 1718663700 | 68.87 | 1.1 | 1.62 | 67.91 | 70.07 | 67.89 | 810969 |
| 1718404500 | 67.77 | -0.64 | -0.94 | 67.66 | 69.28 | 66.574 | 636042 |
| 1718318100 | 68.41 | 0.21 | 0.31 | 68.99 | 69 | 67.165 | 701402 |
| 1718231700 | 68.2 | -0.93 | -1.35 | 69.48 | 69.86 | 67.97 | 834849 |
| 1718145300 | 69.13 | 0.06 | 0.09 | 67.62 | 69.64 | 66.885 | 353498 |
| 1718058900 | 69.07 | 0.66 | 0.96 | 68.16 | 69.48 | 67.05 | 466116 |
| 1717799700 | 68.41 | -0.14 | -0.20 | 68.13 | 68.75 | 67.68 | 562332 |
| 1717713300 | 68.55 | 0.74 | 1.09 | 67.69 | 68.76 | 67.04 | 480954 |
| 1717626900 | 67.81 | -0.07 | -0.10 | 68.23 | 68.23 | 66.75 | 453059 |
| 1717540500 | 67.88 | -0.53 | -0.77 | 68.32 | 68.6072 | 67.06 | 584072 |
| 1717454100 | 68.41 | 1.17 | 1.74 | 67.42 | 70.08 | 67.24 | 830546 |
| 1717194900 | 67.24 | 1.59 | 2.42 | 66.019999 | 67.7 | 65.81 | 1046047 |
| 1717108500 | 65.65 | -0.89 | -1.34 | 66.66 | 67.4 | 65.15 | 592404 |
| 1717022100 | 66.54 | 0.92 | 1.40 | 65.06 | 67.09 | 64.72 | 766722 |
| 1716935700 | 65.62 | 0.08 | 0.12 | 65.67 | 66.55 | 65.2 | 619609 |
| 1716590100 | 65.54 | -0.83 | -1.25 | 66.48 | 66.48 | 64.879999 | 628393 |
| 1716503700 | 66.37 | -0.93 | -1.38 | 70 | 70 | 65.819999 | 878817 |
| 1716417300 | 67.3 | 0.3 | 0.45 | 66.879999 | 69.12 | 66.86 | 812202 |
| 1716330900 | 67 | 1.68 | 2.57 | 65.099999 | 67.99 | 64.89 | 1007526 |
| 1716244500 | 65.319999 | 0.32 | 0.49 | 65.06 | 65.819999 | 64.09 | 999099 |
| 1715985300 | 65 | -1.53 | -2.30 | 66.879999 | 66.879999 | 64.92 | 783425 |
| 1715898900 | 66.53 | -0.31 | -0.46 | 66.72 | 67.095 | 65.51 | 723533 |
| 1715812500 | 66.84 | 1.13 | 1.72 | 66.68 | 68.16 | 66.51 | 691551 |
| 1715726100 | 65.709999 | -0.61 | -0.92 | 66.76 | 67.27 | 65.17 | 696954 |
| 1715639700 | 66.319999 | 1.36 | 2.09 | 65.16 | 67.22 | 65.16 | 706863 |
| 1715380500 | 64.959999 | -0.6 | -0.92 | 65.75 | 66.709999 | 64.92 | 730757 |
| 1715294100 | 65.56 | -1.44 | -2.15 | 66.97 | 67.23 | 65.45 | 767145 |
| 1715207700 | 67 | -4.21 | -5.91 | 71.12 | 71.25 | 66.95 | 994208 |
| 1715121300 | 71.21 | 0.2 | 0.28 | 70.5 | 71.635 | 68.61 | 1128023 |
| 1715034900 | 71.01 | 2.21 | 3.21 | 68.88 | 71.02 | 68.26 | 750134 |
| 1714775700 | 68.8 | -1.54 | -2.19 | 71.07 | 71.35 | 68.48 | 909098 |
| 1714689300 | 70.34 | -2.39 | -3.29 | 73.77 | 73.77 | 69.98 | 1233787 |
| 1714602900 | 72.73 | 0.92 | 1.28 | 71.61 | 73.68 | 71.61 | 714823 |
| 1714516500 | 71.81 | -0.49 | -0.68 | 72.45 | 72.825 | 71.38 | 840680 |
| 1714430100 | 72.3 | -0.96 | -1.31 | 73.58 | 73.821 | 71.9712 | 552276 |
| 1714170900 | 73.26 | 1.13 | 1.57 | 72.27 | 73.52 | 71.66 | 594740 |
| 1714084500 | 72.13 | -0.99 | -1.35 | 71.845 | 72.78 | 71.35 | 650026 |
| 1713998100 | 73.12 | -0.89 | -1.20 | 73.74 | 74.12 | 72.41 | 736511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
