IntraCellular Therapies Inc (23I)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 67 | -4 | -5.63 | 73 | 73 | 67 | 235 |
| 1722975960 | 71 | 0 | 0.00 | 72 | 72 | 71 | 64 |
| 1722889620 | 71 | 0.5 | 0.71 | 68.5 | 71 | 66 | 426 |
| 1722630360 | 70.5 | -1.5 | -2.08 | 70.5 | 70.5 | 70.5 | 30 |
| 1722544020 | 72 | -2 | -2.70 | 72 | 72 | 72 | 15 |
| 1722457560 | 74 | 2.5 | 3.50 | 73 | 74 | 73 | 43 |
| 1722371220 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 8 |
| 1722284760 | 72 | -3 | -4.00 | 75 | 75 | 72 | 27 |
| 1722025620 | 75 | 1.5 | 2.04 | 74 | 75 | 74 | 25 |
| 1721939160 | 73.5 | 2 | 2.80 | 73 | 73.5 | 73 | 61 |
| 1721852820 | 71.5 | -1.5 | -2.05 | 71.5 | 71.5 | 71.5 | 16 |
| 1721766420 | 73 | 4 | 5.80 | 71 | 73 | 71 | 646 |
| 1721679960 | 69 | 0 | 0.00 | 69.5 | 69.5 | 68.5 | 188 |
| 1721420760 | 69 | 0.5 | 0.73 | 69.5 | 69.5 | 69 | 135 |
| 1721334360 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 190 |
| 1721248020 | 69.5 | -2 | -2.80 | 73 | 73 | 69.5 | 481 |
| 1721161560 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 2 |
| 1721075160 | 72 | -0.5 | -0.69 | 72.5 | 72.5 | 70.5 | 333 |
| 1720815960 | 72.5 | -1 | -1.36 | 72.5 | 72.5 | 72.5 | 25 |
| 1720729560 | 73.5 | 3 | 4.26 | 70.5 | 73.5 | 69.5 | 204 |
| 1720643220 | 70.5 | 3 | 4.44 | 70.5 | 70.5 | 70.5 | 49 |
| 1720556760 | 67.5 | 3 | 4.65 | 65.5 | 67.5 | 65.5 | 185 |
| 1720470360 | 64.5 | 1 | 1.57 | 65 | 65 | 63.5 | 296 |
| 1720211220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 62.5 | 2011 |
| 1720124820 | 63.5 | 0 | 0.00 | 64 | 64 | 63.5 | 23 |
| 1720038420 | 63.5 | -0.5 | -0.78 | 64.5 | 64.5 | 62.5 | 48 |
| 1719952020 | 64 | 1.5 | 2.40 | 64 | 64 | 64 | 2 |
| 1719865620 | 62.5 | -0.5 | -0.79 | 63 | 63.5 | 62 | 577 |
| 1719606420 | 63 | -3.5 | -5.26 | 67 | 67 | 63 | 296 |
| 1719520020 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 70 |
| 1719433620 | 67 | 0 | 0.00 | 67.5 | 67.5 | 66.5 | 165 |
| 1719347160 | 67 | -4.5 | -6.29 | 68.5 | 69 | 67 | 399 |
| 1719260820 | 71.5 | 0 | 0.00 | 73 | 73.5 | 71.5 | 376 |
| 1719001620 | 71.5 | 1 | 1.42 | 71 | 72 | 71 | 125 |
| 1718915160 | 70.5 | -0.5 | -0.70 | 71 | 71.5 | 70 | 545 |
| 1718828820 | 71 | 0.5 | 0.71 | 69.5 | 71 | 69.5 | 13 |
| 1718742360 | 70.5 | 6 | 9.30 | 65 | 73 | 65 | 1797 |
| 1718656020 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 460 |
| 1718396820 | 64 | 1 | 1.59 | 64 | 64 | 64 | 35 |
| 1718310420 | 63 | -0.5 | -0.79 | 62.5 | 63 | 62.5 | 153 |
| 1718224020 | 63.5 | 0 | 0.00 | 64 | 64 | 63.5 | 140 |
| 1718137620 | 63.5 | 0.5 | 0.79 | 65 | 65 | 63.5 | 180 |
| 1718051220 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1 |
| 1717792020 | 63 | 0 | 0.00 | 63.5 | 63.5 | 63 | 11 |
| 1717705620 | 63 | 1.5 | 2.44 | 61.5 | 63 | 61.5 | 131 |
| 1717619220 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 120 |
| 1717532820 | 62 | -1 | -1.59 | 62 | 62 | 62 | 51 |
| 1717446420 | 63 | 2 | 3.28 | 62.5 | 63 | 61.5 | 475 |
| 1717187220 | 61 | 0.5 | 0.83 | 60 | 61 | 60 | 68 |
| 1717100820 | 60.5 | -1 | -1.63 | 61.5 | 61.5 | 60.5 | 74 |
| 1717014420 | 61.5 | 1 | 1.65 | 61 | 61.5 | 60 | 82 |
| 1716928020 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 99 |
| 1716841560 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 6 |
| 1716582420 | 60 | -2.5 | -4.00 | 62 | 62 | 60 | 115 |
| 1716496020 | 62.5 | 0 | 0.00 | 63 | 63 | 62.5 | 6 |
| 1716409620 | 62.5 | 0.5 | 0.81 | 62.5 | 63 | 62.5 | 152 |
| 1716323160 | 62 | 2 | 3.33 | 59.5 | 62 | 59.5 | 58 |
| 1716236760 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 69 |
| 1715977620 | 60.5 | -1.5 | -2.42 | 61 | 61 | 60.5 | 520 |
| 1715891220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 70 |
| 1715804820 | 62 | 1 | 1.64 | 60 | 62 | 60 | 8 |
| 1715718420 | 61 | 0 | 0.00 | 62 | 62 | 59.5 | 329 |
| 1715631960 | 61 | 0.5 | 0.83 | 59.5 | 62 | 59.5 | 51 |
| 1715372820 | 60.5 | -2 | -3.20 | 60 | 61 | 60 | 493 |
| 1715286420 | 62.5 | -0.5 | -0.79 | 61.5 | 62.5 | 61.5 | 53 |
| 1715200020 | 63 | -1 | -1.56 | 66 | 66.5 | 63 | 421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
