ITCI

Intra Cellular Therapies Historical Data

ITCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 39.30 -0.08 -0.2% 39.77 40.00 39.195 468,771
Oct 14 2021 39.38 1.70 4.51% 38.32 40.00 38.25 261,897
Oct 13 2021 37.68 -0.15 -0.4% 37.99 38.02 36.235 286,674
Oct 12 2021 37.83 0.34 0.91% 37.37 38.06 37.245 268,732
Oct 11 2021 37.49 -0.44 -1.16% 38.02 38.1164 36.8482 220,478
Oct 08 2021 37.93 -0.42 -1.1% 38.62 38.62 37.21 175,992
Oct 07 2021 38.35 1.04 2.79% 37.62 38.86 37.62 361,414
Oct 06 2021 37.31 -0.26 -0.69% 36.99 37.61 36.6501 232,616
Oct 05 2021 37.57 -1.89 -4.79% 39.69 39.88 36.36 719,242
Oct 04 2021 39.46 1.00 2.6% 38.33 39.70 38.05 353,467
Oct 01 2021 38.46 1.18 3.17% 37.40 39.03 36.51 334,640
Sep 30 2021 37.28 1.46 4.08% 36.03 37.65 35.68 684,295
Sep 29 2021 35.82 -1.14 -3.08% 36.96 37.71 35.68 344,843
Sep 28 2021 36.96 -0.80 -2.12% 37.76 37.88 36.83 288,236
Sep 27 2021 37.76 1.01 2.75% 36.78 38.24 36.13 317,602
Sep 24 2021 36.75 -1.21 -3.19% 37.52 37.695 36.23 352,149
Sep 23 2021 37.96 0.79 2.13% 38.20 38.46 37.205 432,029
Sep 22 2021 37.17 -0.01 -0.03% 37.33 37.57 36.24 367,610
Sep 21 2021 37.18 1.88 5.33% 35.33 37.45 35.165 479,143
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 06 2021 34.60 0.00 +0.00% 34.58 35.27 33.89 0
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
Aug 20 2021 29.34 0.62 2.16% 28.55 29.75 28.445 529,313
Aug 19 2021 28.72 -0.34 -1.17% 28.84 30.10 28.55 368,662
Aug 18 2021 29.06 -1.31 -4.31% 30.45 30.45 29.01 487,605
Aug 17 2021 30.37 0.93 3.16% 29.28 30.70 29.225 759,177
Aug 16 2021 29.44 0.41 1.41% 28.71 29.78 28.525 671,075
Aug 13 2021 29.03 -0.13 -0.45% 29.15 29.22 28.46 444,026
Aug 12 2021 29.16 -0.02 -0.07% 28.96 29.61 28.40 577,898
Aug 11 2021 29.18 0.28 0.97% 28.89 29.50 28.7601 521,417
Aug 10 2021 28.90 -2.79 -8.8% 31.73 32.57 28.82 804,183
Aug 09 2021 31.69 -1.80 -5.37% 35.14 35.2999 30.76 931,771
Aug 06 2021 33.49 -0.78 -2.28% 34.51 34.75 33.16 425,031
Aug 05 2021 34.27 0.75 2.24% 33.18 34.45 33.00 244,759
Aug 04 2021 33.52 -1.04 -3.01% 34.33 34.88 33.47 315,346
Aug 03 2021 34.56 -0.30 -0.86% 34.88 34.88 33.75 274,178
Aug 02 2021 34.86 0.53 1.54% 34.42 35.38 34.30 229,647
Jul 30 2021 34.33 -0.86 -2.44% 35.00 35.40 34.07 329,673
Jul 29 2021 35.19 0.36 1.03% 34.94 36.21 34.94 316,406
Jul 28 2021 34.83 0.69 2.02% 34.17 35.50 34.17 638,293
Jul 27 2021 34.14 -0.71 -2.04% 34.63 34.76 33.38 656,016
Jul 26 2021 34.85 -1.29 -3.56% 36.13 36.38 34.74 386,737
Jul 23 2021 36.135 -0.89 -2.39% 37.29 37.29 36.06 348,294
Jul 22 2021 37.02 -0.52 -1.39% 37.54 37.70 36.56 582,509
Jul 21 2021 37.54 0.66 1.79% 37.16 37.62 37.00 332,762
Jul 20 2021 36.88 1.36 3.83% 35.45 36.98 35.10 565,505


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.