Skip to main content

Intra-Cellular Ther (NQ: ITCI )

91.29 +0.78 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 89.57 91.40 89.28 91.29 585,633 +0.78(+0.86%)
Nov 07, 2024 89.86 91.68 89.41 90.51 586,499 +1.07(+1.20%)
Nov 06, 2024 90.00 90.25 87.48 89.44 697,817 +0.20(+0.22%)
Nov 05, 2024 85.79 89.44 85.08 89.24 507,400 +3.07(+3.56%)
Nov 04, 2024 86.41 87.31 86.02 86.17 713,064 -0.37(-0.43%)
Nov 01, 2024 84.84 86.98 84.36 86.54 935,219 +1.79(+2.11%)
Oct 31, 2024 85.01 86.88 84.57 84.75 1,081,850 -0.72(-0.84%)
Oct 30, 2024 78.89 88.00 76.76 85.47 2,524,210 +8.72(+11.36%)
Oct 29, 2024 77.24 78.02 75.57 76.75 690,119 -0.07(-0.09%)
Oct 28, 2024 75.93 77.05 75.58 76.82 650,915 +1.01(+1.33%)
Oct 25, 2024 75.60 76.87 75.25 75.81 410,853 +0.17(+0.22%)
Oct 24, 2024 75.22 76.03 74.80 75.64 251,483 +0.62(+0.83%)
Oct 23, 2024 76.52 76.98 74.76 75.02 270,812 -2.07(-2.69%)
Oct 22, 2024 76.52 78.03 76.17 77.09 344,225 +0.18(+0.23%)
Oct 21, 2024 77.94 78.47 76.56 76.91 468,461 -1.43(-1.83%)
Oct 18, 2024 78.22 79.45 78.03 78.34 505,843 -0.34(-0.43%)
Oct 17, 2024 76.46 78.83 76.42 78.68 455,753 +2.59(+3.40%)
Oct 16, 2024 75.10 76.55 74.59 76.09 427,022 +1.38(+1.85%)
Oct 15, 2024 73.91 75.11 73.82 74.71 744,313 +0.87(+1.18%)
Oct 14, 2024 76.02 76.14 73.76 73.84 519,254 -1.92(-2.53%)
Oct 11, 2024 73.70 76.19 73.70 75.76 615,896 +2.15(+2.92%)
Oct 10, 2024 73.10 73.70 71.95 73.61 383,669 +0.37(+0.51%)
Oct 09, 2024 72.68 74.32 72.31 73.24 496,866 +0.85(+1.17%)
Oct 08, 2024 71.43 72.71 71.20 72.39 590,699 +1.20(+1.69%)
Oct 07, 2024 72.90 73.17 70.90 71.19 522,385 -1.70(-2.33%)
Oct 04, 2024 72.71 72.97 72.32 72.89 264,594 +0.64(+0.89%)
Oct 03, 2024 72.53 73.31 72.21 72.25 521,778 -0.37(-0.51%)
Oct 02, 2024 72.30 73.34 71.82 72.62 340,222 -0.03(-0.04%)
Oct 01, 2024 73.63 73.63 71.89 72.65 367,043 -0.52(-0.71%)
Sep 30, 2024 73.00 73.91 72.78 73.17 356,287 -0.13(-0.18%)
Sep 27, 2024 74.00 74.62 72.54 73.30 385,517 +0.09(+0.12%)
Sep 26, 2024 74.58 74.92 73.05 73.21 283,188 -1.16(-1.56%)
Sep 25, 2024 75.81 75.97 73.73 74.37 359,536 -1.15(-1.52%)
Sep 24, 2024 76.22 76.22 74.05 75.52 617,156 -0.29(-0.38%)
Sep 23, 2024 77.82 78.21 74.77 75.81 422,677 -1.80(-2.32%)
Sep 20, 2024 77.00 78.15 76.80 77.61 845,893 +0.64(+0.83%)
Sep 19, 2024 75.12 77.18 74.61 76.97 547,070 +2.27(+3.04%)
Sep 18, 2024 74.95 75.72 74.46 74.70 429,663 -0.41(-0.55%)
Sep 17, 2024 75.27 76.56 74.67 75.11 395,859 -0.15(-0.20%)
Sep 16, 2024 75.75 76.60 75.21 75.26 407,288 -0.12(-0.16%)
Sep 13, 2024 75.55 76.98 74.95 75.38 488,068 +0.16(+0.21%)
Sep 12, 2024 74.55 75.85 74.10 75.22 408,726 +0.50(+0.67%)
Sep 11, 2024 73.62 74.92 73.05 74.72 257,185 +1.16(+1.58%)
Sep 10, 2024 74.80 75.16 73.22 73.56 946,308 -0.85(-1.14%)
Sep 09, 2024 73.86 76.34 73.71 74.41 669,355 +0.87(+1.18%)
Sep 06, 2024 74.89 76.12 73.02 73.54 840,108 +1.12(+1.55%)
Sep 05, 2024 73.13 73.13 71.80 72.42 303,051 -0.24(-0.33%)
Sep 04, 2024 72.61 73.09 71.75 72.66 365,138 -0.34(-0.47%)
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.