Skip to main content

Intra-Cellular Ther (NQ: ITCI )

66.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 70.00 70.00 65.82 66.37 913,664 -0.93(-1.38%)
May 22, 2024 66.88 69.12 66.86 67.30 812,207 +0.30(+0.45%)
May 21, 2024 65.10 67.99 64.89 67.00 1,007,527 +1.68(+2.57%)
May 20, 2024 65.06 65.82 64.09 65.32 999,099 +0.32(+0.49%)
May 17, 2024 66.88 66.88 64.92 65.00 783,425 -1.53(-2.30%)
May 16, 2024 66.72 67.09 65.51 66.53 723,533 -0.31(-0.46%)
May 15, 2024 66.68 68.16 66.51 66.84 691,551 +1.13(+1.72%)
May 14, 2024 66.76 67.27 65.17 65.71 696,954 -0.61(-0.92%)
May 13, 2024 65.16 67.22 65.16 66.32 706,863 +1.36(+2.09%)
May 10, 2024 65.75 66.71 64.92 64.96 730,757 -0.60(-0.92%)
May 09, 2024 66.97 67.23 65.45 65.56 767,145 -1.44(-2.15%)
May 08, 2024 71.12 71.22 66.95 67.00 994,208 -4.21(-5.91%)
May 07, 2024 69.72 71.64 68.61 71.21 1,128,023 +0.20(+0.28%)
May 06, 2024 68.88 71.02 68.26 71.01 750,134 +2.21(+3.21%)
May 03, 2024 71.07 71.35 68.48 68.80 909,099 -1.54(-2.19%)
May 02, 2024 73.77 73.77 69.98 70.34 1,233,787 -2.39(-3.29%)
May 01, 2024 71.61 73.68 71.61 72.73 714,823 +0.92(+1.28%)
Apr 30, 2024 72.45 72.83 71.38 71.81 840,680 -0.49(-0.68%)
Apr 29, 2024 73.58 73.82 71.97 72.30 552,276 -0.96(-1.31%)
Apr 26, 2024 72.27 73.52 71.66 73.26 594,803 +1.13(+1.57%)
Apr 25, 2024 72.46 72.78 71.35 72.13 658,777 -0.99(-1.35%)
Apr 24, 2024 73.74 74.12 72.41 73.12 736,511 -0.89(-1.20%)
Apr 23, 2024 75.06 76.89 73.69 74.01 826,594 -0.53(-0.71%)
Apr 22, 2024 73.68 75.14 72.02 74.54 1,927,853 +2.17(+3.00%)
Apr 19, 2024 72.31 74.56 70.93 72.37 2,189,255 +0.37(+0.51%)
Apr 18, 2024 74.40 75.08 71.20 72.00 4,711,032 -4.69(-6.12%)
Apr 17, 2024 79.00 83.25 76.50 76.69 2,862,033 -3.15(-3.95%)
Apr 16, 2024 75.29 84.89 75.00 79.84 7,379,358 +15.08(+23.29%)
Apr 15, 2024 65.71 66.05 64.16 64.76 503,322 -1.12(-1.70%)
Apr 12, 2024 68.04 68.67 64.84 65.88 586,929 -2.09(-3.07%)
Apr 11, 2024 67.89 68.68 66.53 67.97 431,105 +0.69(+1.03%)
Apr 10, 2024 67.12 68.12 66.53 67.28 541,589 -1.34(-1.95%)
Apr 09, 2024 68.07 69.02 67.90 68.62 493,243 +0.92(+1.36%)
Apr 08, 2024 68.74 68.91 67.33 67.70 376,861 -0.74(-1.08%)
Apr 05, 2024 67.29 69.50 67.02 68.44 702,125 +1.23(+1.83%)
Apr 04, 2024 68.49 69.33 66.61 67.21 661,496 -0.11(-0.16%)
Apr 03, 2024 66.28 68.73 65.99 67.32 586,293 +0.65(+0.97%)
Apr 02, 2024 66.94 67.55 65.93 66.67 502,775 -1.60(-2.34%)
Apr 01, 2024 69.20 69.36 67.73 68.27 367,886 -0.93(-1.34%)
Mar 28, 2024 69.78 70.00 68.14 69.20 902,517 -0.52(-0.75%)
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%)
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.