Intra-Cellular Therapies, Inc. (ITCI)
131.87
0.00 (0.00%)
Inactive · Last trade price
on Apr 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - | - |
| Apr 1, 2025 | 131.90 | 131.98 | 131.63 | 131.87 | 131.87 | -0.04% | 16,062,974 |
| Mar 31, 2025 | 131.84 | 131.95 | 131.80 | 131.92 | 131.92 | 0.08% | 2,957,650 |
| Mar 28, 2025 | 131.85 | 131.87 | 131.79 | 131.81 | 131.81 | 0.05% | 1,584,640 |
| Mar 27, 2025 | 131.75 | 131.79 | 131.71 | 131.75 | 131.75 | 0.05% | 1,868,089 |
| Mar 26, 2025 | 131.78 | 131.78 | 131.65 | 131.69 | 131.69 | -0.01% | 1,016,572 |
| Mar 25, 2025 | 131.75 | 131.79 | 131.63 | 131.70 | 131.70 | - | 1,133,828 |
| Mar 24, 2025 | 131.58 | 131.71 | 131.58 | 131.70 | 131.70 | 0.04% | 661,024 |
| Mar 21, 2025 | 131.55 | 131.67 | 131.51 | 131.65 | 131.65 | 0.04% | 1,836,929 |
| Mar 20, 2025 | 131.55 | 131.60 | 131.50 | 131.60 | 131.60 | 0.05% | 921,900 |
| Mar 19, 2025 | 131.45 | 131.57 | 131.45 | 131.53 | 131.53 | 0.06% | 1,232,359 |
| Mar 18, 2025 | 131.42 | 131.48 | 131.35 | 131.45 | 131.45 | - | 1,468,286 |
| Mar 17, 2025 | 131.29 | 131.46 | 131.27 | 131.45 | 131.45 | 0.14% | 996,758 |
| Mar 14, 2025 | 131.28 | 131.40 | 131.24 | 131.26 | 131.26 | -0.08% | 1,500,345 |
| Mar 13, 2025 | 131.25 | 131.38 | 131.22 | 131.36 | 131.36 | 0.08% | 1,909,588 |
| Mar 12, 2025 | 131.25 | 131.33 | 131.19 | 131.25 | 131.25 | 0.01% | 2,678,076 |
| Mar 11, 2025 | 131.24 | 131.37 | 131.23 | 131.24 | 131.24 | -0.01% | 3,744,175 |
| Mar 10, 2025 | 131.21 | 131.28 | 131.20 | 131.25 | 131.25 | 0.01% | 2,620,855 |
| Mar 7, 2025 | 131.30 | 131.32 | 131.21 | 131.24 | 131.24 | -0.01% | 1,259,934 |
| Mar 6, 2025 | 131.23 | 131.28 | 131.20 | 131.25 | 131.25 | 0.05% | 1,158,513 |
| Mar 5, 2025 | 131.28 | 131.35 | 131.18 | 131.19 | 131.19 | -0.04% | 2,877,931 |
| Mar 4, 2025 | 131.26 | 131.36 | 131.21 | 131.24 | 131.24 | -0.03% | 2,905,163 |
| Mar 3, 2025 | 131.33 | 131.35 | 131.20 | 131.28 | 131.28 | 2.40% | 7,155,386 |
| Feb 28, 2025 | 128.49 | 128.50 | 128.06 | 128.20 | 128.20 | -0.04% | 1,486,294 |
| Feb 27, 2025 | 128.59 | 128.63 | 128.20 | 128.25 | 128.25 | -0.16% | 1,278,873 |
| Feb 26, 2025 | 129.00 | 129.00 | 128.04 | 128.46 | 128.46 | -0.09% | 1,597,685 |
| Feb 25, 2025 | 128.58 | 128.74 | 128.31 | 128.58 | 128.58 | 0.01% | 1,466,098 |
| Feb 24, 2025 | 128.68 | 128.72 | 128.53 | 128.57 | 128.57 | -0.02% | 1,732,446 |
| Feb 21, 2025 | 128.77 | 128.77 | 128.52 | 128.60 | 128.60 | 0.05% | 1,263,662 |
| Feb 20, 2025 | 128.68 | 128.77 | 128.47 | 128.54 | 128.54 | -0.05% | 1,458,838 |
| Feb 19, 2025 | 128.03 | 128.75 | 128.00 | 128.60 | 128.60 | 0.50% | 2,625,055 |
| Feb 18, 2025 | 128.00 | 128.13 | 127.91 | 127.96 | 127.96 | 0.11% | 2,497,012 |
| Feb 14, 2025 | 127.95 | 128.19 | 127.80 | 127.82 | 127.82 | -0.19% | 1,382,005 |
| Feb 13, 2025 | 127.91 | 128.15 | 127.72 | 128.06 | 128.06 | 0.07% | 2,244,362 |
| Feb 12, 2025 | 127.50 | 127.99 | 127.45 | 127.97 | 127.97 | 0.32% | 3,146,600 |
| Feb 11, 2025 | 127.22 | 127.97 | 127.06 | 127.56 | 127.56 | 0.35% | 1,569,131 |
| Feb 10, 2025 | 127.11 | 127.30 | 127.05 | 127.12 | 127.12 | 0.09% | 2,350,544 |
| Feb 7, 2025 | 127.24 | 127.26 | 127.01 | 127.01 | 127.01 | -0.09% | 1,547,594 |
| Feb 6, 2025 | 127.08 | 127.26 | 127.01 | 127.12 | 127.12 | 0.07% | 1,806,670 |
| Feb 5, 2025 | 127.19 | 127.23 | 126.92 | 127.03 | 127.03 | 0.10% | 2,109,781 |
| Feb 4, 2025 | 127.24 | 127.36 | 126.88 | 126.90 | 126.90 | -0.23% | 3,200,473 |
| Feb 3, 2025 | 126.89 | 127.32 | 126.89 | 127.19 | 127.19 | 0.09% | 1,734,223 |
| Jan 31, 2025 | 127.27 | 127.27 | 127.01 | 127.08 | 127.08 | 0.06% | 1,786,777 |
| Jan 30, 2025 | 126.91 | 127.24 | 126.91 | 127.00 | 127.00 | -0.02% | 2,291,986 |
| Jan 29, 2025 | 127.38 | 127.38 | 126.94 | 127.02 | 127.02 | 0.02% | 2,392,444 |
| Jan 28, 2025 | 127.16 | 127.25 | 126.94 | 127.00 | 127.00 | -0.17% | 2,050,570 |
| Jan 27, 2025 | 127.31 | 127.47 | 127.15 | 127.21 | 127.21 | -0.11% | 2,722,277 |
| Jan 24, 2025 | 127.20 | 127.61 | 127.19 | 127.35 | 127.35 | 0.22% | 4,073,483 |
| Jan 23, 2025 | 127.19 | 127.43 | 127.07 | 127.07 | 127.07 | -0.06% | 4,917,175 |
| Jan 22, 2025 | 127.00 | 127.60 | 127.00 | 127.15 | 127.15 | 0.51% | 6,344,020 |
| Jan 21, 2025 | 126.64 | 126.93 | 126.43 | 126.50 | 126.50 | 0.24% | 6,428,652 |
| Jan 17, 2025 | 126.65 | 126.74 | 126.16 | 126.20 | 126.20 | -0.05% | 6,016,636 |
| Jan 16, 2025 | 127.00 | 127.09 | 126.25 | 126.26 | 126.26 | -0.36% | 7,519,148 |
| Jan 15, 2025 | 126.91 | 127.16 | 126.00 | 126.71 | 126.71 | -0.14% | 7,741,836 |
| Jan 14, 2025 | 127.19 | 127.45 | 126.75 | 126.89 | 126.89 | -0.24% | 16,589,941 |
| Jan 13, 2025 | 127.95 | 128.00 | 126.90 | 127.19 | 127.19 | 34.07% | 35,895,074 |
| Jan 10, 2025 | 86.53 | 98.40 | 86.25 | 94.87 | 94.87 | 14.91% | 4,132,139 |
| Jan 8, 2025 | 83.00 | 83.05 | 81.86 | 82.56 | 82.56 | -0.80% | 418,224 |
| Jan 7, 2025 | 81.68 | 84.19 | 80.83 | 83.23 | 83.23 | 1.77% | 722,172 |
| Jan 6, 2025 | 83.71 | 83.76 | 81.40 | 81.78 | 81.78 | -2.32% | 697,308 |
| Jan 3, 2025 | 84.59 | 84.64 | 82.76 | 83.72 | 83.72 | -0.62% | 367,727 |
| Jan 2, 2025 | 84.16 | 84.99 | 83.75 | 84.24 | 84.24 | 0.86% | 509,955 |
| Dec 31, 2024 | 83.67 | 84.70 | 83.05 | 83.52 | 83.52 | 0.05% | 344,909 |
| Dec 30, 2024 | 84.21 | 84.86 | 82.32 | 83.48 | 83.48 | -1.61% | 424,969 |
| Dec 27, 2024 | 85.62 | 86.26 | 84.14 | 84.85 | 84.85 | -1.34% | 485,097 |
| Dec 26, 2024 | 84.60 | 86.36 | 84.41 | 86.00 | 86.00 | 0.89% | 278,121 |
| Dec 24, 2024 | 83.93 | 85.78 | 83.46 | 85.24 | 85.24 | 1.48% | 187,200 |
| Dec 23, 2024 | 83.86 | 84.52 | 83.06 | 84.00 | 84.00 | 0.66% | 344,707 |
| Dec 20, 2024 | 84.54 | 85.03 | 82.76 | 83.45 | 83.45 | -0.82% | 1,120,463 |
| Dec 19, 2024 | 86.59 | 87.95 | 83.42 | 84.14 | 84.14 | -2.98% | 711,201 |
| Dec 18, 2024 | 87.86 | 89.12 | 86.09 | 86.72 | 86.72 | -0.28% | 1,068,565 |
| Dec 17, 2024 | 84.94 | 87.07 | 84.15 | 86.96 | 86.96 | 2.17% | 537,525 |
| Dec 16, 2024 | 82.55 | 85.50 | 82.19 | 85.11 | 85.11 | 2.51% | 454,283 |
| Dec 13, 2024 | 83.12 | 83.91 | 82.14 | 83.03 | 83.03 | -0.44% | 366,657 |
| Dec 12, 2024 | 83.96 | 84.31 | 82.61 | 83.40 | 83.40 | -0.57% | 394,822 |
| Dec 11, 2024 | 83.42 | 84.18 | 81.37 | 83.88 | 83.88 | 0.93% | 434,451 |
| Dec 10, 2024 | 85.23 | 85.58 | 82.89 | 83.11 | 83.11 | -2.18% | 318,665 |
| Dec 9, 2024 | 84.15 | 85.44 | 82.84 | 84.96 | 84.96 | 0.48% | 480,951 |
| Dec 6, 2024 | 84.00 | 84.71 | 83.39 | 84.55 | 84.55 | 0.55% | 274,762 |
| Dec 5, 2024 | 85.41 | 85.41 | 83.52 | 84.09 | 84.09 | -2.16% | 375,010 |
| Dec 4, 2024 | 85.00 | 86.32 | 84.73 | 85.95 | 85.95 | 0.75% | 427,307 |
| Dec 3, 2024 | 86.01 | 86.76 | 84.47 | 85.31 | 85.31 | -0.84% | 346,203 |
| Dec 2, 2024 | 85.53 | 86.99 | 85.39 | 86.03 | 86.03 | 0.44% | 466,633 |
| Nov 29, 2024 | 86.19 | 86.59 | 84.63 | 85.65 | 85.65 | -1.09% | 275,834 |
| Nov 27, 2024 | 85.57 | 86.78 | 85.13 | 86.59 | 86.59 | 0.19% | 402,841 |
| Nov 26, 2024 | 85.32 | 86.60 | 84.73 | 86.43 | 86.43 | 1.69% | 293,640 |
| Nov 25, 2024 | 86.27 | 86.86 | 84.89 | 84.99 | 84.99 | -0.82% | 464,514 |
| Nov 22, 2024 | 85.88 | 86.10 | 84.74 | 85.69 | 85.69 | 0.28% | 437,924 |
| Nov 21, 2024 | 85.51 | 86.05 | 84.38 | 85.45 | 85.45 | -0.22% | 390,176 |
| Nov 20, 2024 | 83.35 | 86.36 | 82.77 | 85.64 | 85.64 | 2.75% | 407,807 |
| Nov 19, 2024 | 82.64 | 83.49 | 81.90 | 83.35 | 83.35 | 1.07% | 703,926 |
| Nov 18, 2024 | 83.56 | 83.61 | 81.83 | 82.47 | 82.47 | -1.14% | 585,319 |
| Nov 15, 2024 | 86.77 | 87.12 | 83.21 | 83.42 | 83.42 | -4.80% | 628,182 |
| Nov 14, 2024 | 88.00 | 89.33 | 87.40 | 87.63 | 87.63 | -0.67% | 616,356 |
| Nov 13, 2024 | 88.49 | 89.62 | 87.52 | 88.22 | 88.22 | -0.31% | 982,148 |
| Nov 12, 2024 | 91.00 | 91.52 | 88.18 | 88.49 | 88.49 | -3.36% | 791,570 |
| Nov 11, 2024 | 91.73 | 93.45 | 90.63 | 91.57 | 91.57 | 0.31% | 922,131 |
| Nov 8, 2024 | 89.57 | 91.40 | 89.28 | 91.29 | 91.29 | 0.86% | 585,634 |
| Nov 7, 2024 | 89.86 | 91.68 | 89.41 | 90.51 | 90.51 | 1.20% | 586,500 |
| Nov 6, 2024 | 90.00 | 90.25 | 87.48 | 89.44 | 89.44 | 0.22% | 697,819 |