Skip to main content

Intra-Cellular Ther (NQ: ITCI )

69.20 -0.52 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 67.94 69.75 67.50 69.72 428,676 +2.39(+3.55%)
Mar 26, 2024 68.88 69.27 67.13 67.33 303,687 -0.64(-0.94%)
Mar 25, 2024 69.59 70.07 67.82 67.97 639,309 -1.05(-1.52%)
Mar 22, 2024 68.74 69.90 68.74 69.02 821,338 +0.64(+0.94%)
Mar 21, 2024 67.78 69.27 67.38 68.38 631,873 +1.17(+1.74%)
Mar 20, 2024 65.50 67.41 64.95 67.21 978,496 +1.76(+2.69%)
Mar 19, 2024 63.91 66.67 63.87 65.45 519,085 +0.08(+0.12%)
Mar 18, 2024 64.97 65.98 64.75 65.37 488,612 +0.59(+0.91%)
Mar 15, 2024 64.46 65.09 63.92 64.78 1,070,700 +0.21(+0.33%)
Mar 14, 2024 64.96 65.10 63.30 64.57 610,667 -0.64(-0.98%)
Mar 13, 2024 64.26 65.74 64.04 65.21 594,803 +0.84(+1.30%)
Mar 12, 2024 65.03 65.36 64.20 64.37 685,341 -1.06(-1.62%)
Mar 11, 2024 67.32 67.59 64.50 65.43 696,446 -2.05(-3.04%)
Mar 08, 2024 67.40 69.08 66.84 67.48 608,863 +0.76(+1.14%)
Mar 07, 2024 66.43 67.16 65.69 66.72 581,538 +0.69(+1.04%)
Mar 06, 2024 67.40 67.96 65.96 66.03 482,122 -0.59(-0.89%)
Mar 05, 2024 66.89 67.53 65.12 66.62 881,239 -0.61(-0.91%)
Mar 04, 2024 71.83 71.94 67.16 67.23 853,088 -4.26(-5.96%)
Mar 01, 2024 69.93 72.31 69.76 71.49 728,490 +1.97(+2.83%)
Feb 29, 2024 71.56 71.75 69.13 69.52 519,588 -1.61(-2.26%)
Feb 28, 2024 72.65 72.99 70.93 71.13 405,691 -1.77(-2.43%)
Feb 27, 2024 72.38 73.44 71.65 72.90 641,972 +1.34(+1.87%)
Feb 26, 2024 69.88 71.61 67.53 71.56 1,082,978 +1.40(+2.00%)
Feb 23, 2024 71.44 71.44 68.12 70.16 1,151,562 -1.77(-2.46%)
Feb 22, 2024 70.35 73.02 62.78 71.93 2,012,543 -1.35(-1.84%)
Feb 21, 2024 73.30 74.14 72.16 73.28 752,465 -0.42(-0.57%)
Feb 20, 2024 75.05 75.65 73.09 73.70 697,286 -1.95(-2.58%)
Feb 16, 2024 74.61 76.11 73.53 75.65 861,335 +0.76(+1.01%)
Feb 15, 2024 72.75 75.40 72.00 74.89 1,220,982 +2.90(+4.03%)
Feb 14, 2024 71.26 72.21 71.04 71.99 611,713 +1.59(+2.26%)
Feb 13, 2024 70.80 71.28 69.35 70.40 858,743 -2.33(-3.20%)
Feb 12, 2024 73.39 73.81 72.02 72.73 803,758 -0.04(-0.05%)
Feb 09, 2024 71.37 73.39 70.95 72.77 729,360 +1.17(+1.63%)
Feb 08, 2024 69.22 72.29 68.66 71.60 1,009,900 +3.03(+4.42%)
Feb 07, 2024 70.20 70.59 68.35 68.57 1,174,925 -1.52(-2.17%)
Feb 06, 2024 69.02 70.30 68.56 70.09 763,625 +1.09(+1.58%)
Feb 05, 2024 66.46 69.31 66.22 69.00 637,597 +1.75(+2.60%)
Feb 02, 2024 67.38 68.09 65.99 67.25 549,457 -0.94(-1.38%)
Feb 01, 2024 67.76 68.73 67.33 68.19 669,524 +0.85(+1.26%)
Jan 31, 2024 68.49 69.33 67.26 67.34 704,738 -1.05(-1.54%)
Jan 30, 2024 69.66 69.66 67.00 68.39 678,057 -1.47(-2.10%)
Jan 29, 2024 67.23 70.15 66.85 69.86 670,950 +2.48(+3.68%)
Jan 26, 2024 67.53 68.49 67.35 67.38 1,019,565 +0.40(+0.60%)
Jan 25, 2024 67.20 67.40 66.41 66.98 986,855 +0.89(+1.35%)
Jan 24, 2024 67.14 67.18 65.65 66.09 786,003 -0.37(-0.56%)
Jan 23, 2024 67.92 67.94 66.30 66.46 592,012 -0.86(-1.28%)
Jan 22, 2024 66.39 67.72 66.25 67.32 689,253 +1.87(+2.86%)
Jan 19, 2024 65.39 65.84 64.38 65.45 2,102,730 +0.31(+0.48%)
Jan 18, 2024 66.27 66.27 64.75 65.14 756,306 -0.81(-1.23%)
Jan 17, 2024 66.65 67.21 65.36 65.95 625,016 -1.52(-2.25%)
Jan 16, 2024 66.12 67.93 65.52 67.47 1,043,996 +1.11(+1.67%)
Jan 12, 2024 68.93 69.14 65.87 66.36 795,076 -1.65(-2.43%)
Jan 11, 2024 66.85 68.01 65.72 68.01 963,199 +0.43(+0.64%)
Jan 10, 2024 71.00 71.11 67.30 67.58 873,167 -3.17(-4.48%)
Jan 09, 2024 70.88 71.35 69.93 70.75 598,472 -0.91(-1.27%)
Jan 08, 2024 67.99 71.71 67.68 71.66 713,169 +3.16(+4.61%)
Jan 05, 2024 68.31 70.77 67.76 68.50 739,179 -0.54(-0.78%)
Jan 04, 2024 69.62 69.97 68.79 69.04 645,177 -0.41(-0.59%)
Jan 03, 2024 71.50 71.63 69.03 69.45 945,997 -1.04(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.