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
0.08 0.31% 25.59 20:00:00
Open Price Low Price High Price Close Price Previous Close
25.51 25.3054 26.07 25.59 25.51
more quote information »

ITCI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8127.9924.2125.39838,697-2.22-7.98%
1 Month23.810728.7722.91525.40811,0251.787.47%
3 Months17.6242.9917.2628.872,013,0307.9745.23%
6 Months23.1142.9917.2626.881,335,5912.4810.73%
1 Year10.1043.568.920226.511,608,34815.49153.37%
3 Years15.9143.566.7521.51902,7679.6860.84%
5 Years57.1859.966.7521.43790,274-31.59-55.25%

ITCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 25.59 0.08 0.31% 25.51 26.07 25.3054 535,603
Nov 24 2020 25.51 0.45 1.8% 25.21 26.17 24.35 750,922
Nov 23 2020 25.06 0.06 0.24% 25.22 25.66 24.21 1,028,468
Nov 20 2020 25.00 -0.98 -3.77% 25.60 25.92 24.80 1,228,420
Nov 19 2020 25.98 -0.04 -0.15% 25.92 26.30 25.325 439,912
Nov 18 2020 26.02 -1.70 -6.13% 27.81 27.99 25.96 745,761
Nov 17 2020 27.72 0.92 3.43% 26.71 28.01 26.71 671,222
Nov 16 2020 26.80 0.03 0.11% 26.62 27.20 26.46 556,645
Nov 13 2020 26.77 1.13 4.41% 25.75 26.86 25.43 586,586
Nov 12 2020 25.64 0.21 0.83% 25.40 25.99 25.02 633,447
Nov 11 2020 25.43 -0.25 -0.97% 25.71 26.36 25.11 529,971
Nov 10 2020 25.68 -0.98 -3.68% 27.00 27.48 25.5614 993,869
Nov 09 2020 26.66 2.20 8.99% 24.85 28.77 24.39 1,657,399
Nov 06 2020 24.46 -0.33 -1.33% 24.39 25.07 24.15 598,204
Nov 05 2020 24.79 -1.68 -6.35% 26.50 26.7999 24.51 970,894
Nov 04 2020 26.47 2.55 10.66% 24.02 27.02 24.00 995,284
Nov 03 2020 23.92 0.04 0.17% 24.30 24.395 23.56 841,680
Nov 02 2020 23.88 -0.79 -3.2% 24.58 24.88 23.23 1,051,487
Oct 30 2020 24.67 0.69 2.88% 23.84 24.84 23.42 651,906
Oct 29 2020 23.98 0.64 2.74% 23.18 24.45 22.915 569,748
Oct 28 2020 23.34 -0.68 -2.83% 23.8107 23.85 23.02 718,665
Oct 27 2020 24.02 -0.84 -3.38% 24.70 25.00 23.84 773,016
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.