ITCI

Intra Cellular Therapies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intra Cellular Therapies Inc ITCI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.50 -1.33% 37.10 16:00:03
Open Price Low Price High Price Close Price Prev Close
37.55 36.67 38.15 37.05 37.60
more quote information »

ITCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.0038.7533.1637.15670,8792.106.0%
1 Month31.2238.7528.8033.66569,1015.8818.83%
3 Months39.9840.00528.8034.01540,528-2.88-7.2%
6 Months26.7140.00523.3832.02639,23610.3938.9%
1 Year22.9242.9917.2628.45997,84514.1861.87%
3 Years21.8743.566.7522.89924,35415.2369.64%
5 Years34.5245.206.7521.44804,0832.587.47%

ITCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 37.60 -0.26 -0.69% 38.06 38.60 36.88 460,411
May 13 2021 37.86 0.32 0.85% 37.68 38.75 37.22 632,963
May 12 2021 37.54 0.42 1.13% 37.10 38.14 36.89 693,349
May 11 2021 37.12 1.15 3.2% 35.11 37.23 34.45 814,219
May 10 2021 35.97 0.94 2.68% 35.00 36.72 33.16 753,452
May 07 2021 35.03 1.60 4.79% 33.85 35.07 33.4439 526,391
May 06 2021 33.43 1.05 3.24% 32.16 33.51 31.40 334,409
May 05 2021 32.38 0.43 1.35% 32.15 33.105 31.60 627,726
May 04 2021 31.95 -2.79 -8.03% 34.41 34.41 31.54 1,309,730
May 03 2021 34.74 0.31 0.9% 34.71 34.875 33.91 398,065
Apr 30 2021 34.43 -0.04 -0.12% 34.34 34.96 34.22 411,322
Apr 29 2021 34.47 0.24 0.7% 34.44 34.58 33.52 344,553
Apr 28 2021 34.23 0.65 1.94% 33.50 34.56 33.045 265,018
Apr 27 2021 33.58 0.45 1.36% 33.45 34.03 32.73 503,990
Apr 26 2021 33.13 2.07 6.66% 31.24 33.26 31.02 414,564
Apr 23 2021 31.06 0.64 2.1% 30.50 31.50 30.40 535,332
Apr 22 2021 30.42 1.12 3.82% 29.56 31.17 29.15 406,564
Apr 21 2021 29.30 -1.26 -4.12% 30.26 30.66 28.80 882,924
Apr 20 2021 30.56 0.43 1.43% 30.18 30.86 29.70 810,798
Apr 19 2021 30.13 -1.09 -3.49% 31.22 31.50 29.59 414,017
See More Historical Prices »


Your Recent History
NASDAQ
ITCI
Intra Cell..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.