ITCI

Intra Cellular Therapies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.94 2.74% 35.30 19:00:00
Open Price Low Price High Price Close Price Prev Close
34.11 34.01 35.66 35.30 34.36
more quote information »

ITCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.4735.6632.351633.89477,1211.835.47%
1 Month29.7035.6629.7033.22396,6645.6018.86%
3 Months41.8442.9928.4034.40440,759-6.54-15.63%
6 Months35.8744.8028.4035.63481,351-0.57-1.59%
1 Year30.7244.8022.91531.85617,4484.5814.91%
3 Years21.2744.806.7523.76944,09214.0365.96%
5 Years44.4544.926.7521.44809,124-9.15-20.58%

ITCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2021 35.30 0.94 2.74% 34.11 35.66 34.01 669,969
Sep 17 2021 34.36 -0.14 -0.41% 34.60 34.885 33.9002 908,569
Sep 16 2021 34.50 1.03 3.08% 33.32 34.70 33.15 360,548
Sep 15 2021 33.47 0.70 2.14% 32.62 33.9294 32.3516 536,793
Sep 14 2021 32.77 -0.64 -1.92% 33.53 33.91 32.64 235,152
Sep 13 2021 33.41 0.17 0.51% 33.47 34.29 32.84 344,542
Sep 10 2021 33.24 -0.95 -2.78% 34.34 34.40 33.15 268,005
Sep 09 2021 34.19 0.26 0.77% 33.67 35.02 33.67 324,246
Sep 08 2021 33.93 -0.06 -0.18% 33.74 34.34 32.95 239,090
Sep 07 2021 33.99 -0.61 -1.76% 34.35 34.82 33.82 258,922
Sep 03 2021 34.60 -0.21 -0.6% 34.58 35.27 33.89 375,418
Sep 02 2021 34.81 0.57 1.66% 34.54 35.065 33.92 356,165
Sep 01 2021 34.24 1.04 3.13% 33.15 34.375 32.905 366,416
Aug 31 2021 33.20 0.82 2.53% 32.45 33.84 32.31 513,619
Aug 30 2021 32.38 0.95 3.02% 31.53 32.80 31.42 569,341
Aug 27 2021 31.43 0.32 1.03% 31.07 32.26 31.00 379,244
Aug 26 2021 31.11 -0.98 -3.05% 31.89 32.39 31.04 300,519
Aug 25 2021 32.09 0.30 0.94% 31.78 32.48 31.54 349,299
Aug 24 2021 31.79 0.90 2.91% 30.82 31.8729 30.78 451,914
Aug 23 2021 30.89 1.55 5.28% 29.70 30.91 29.70 400,027
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.