Intra-Cellular Therapies, Inc. - ITCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2025	131.87	131.87	131.87	131.87	131.87	0
April 01, 2025	131.9	131.87	131.87	131.98	131.63	15.53M
March 31, 2025	131.84	131.92	131.92	131.95	131.8	2.96M
March 28, 2025	131.85	131.81	131.81	131.87	131.79	1.58M
March 27, 2025	131.75	131.75	131.75	131.79	131.71	1.87M
March 26, 2025	131.78	131.69	131.69	131.78	131.65	1.02M
March 25, 2025	131.75	131.7	131.7	131.79	131.63	1.13M
March 24, 2025	131.58	131.7	131.7	131.71	131.58	661,024
March 21, 2025	131.55	131.65	131.65	131.67	131.51	1.83M
March 20, 2025	131.55	131.6	131.6	131.6	131.5	921,900
March 19, 2025	131.45	131.53	131.53	131.57	131.45	1.23M
March 18, 2025	131.42	131.45	131.45	131.48	131.35	1.47M
March 17, 2025	131.29	131.45	131.45	131.46	131.27	996,758
March 14, 2025	131.28	131.26	131.26	131.4	131.24	1.5M
March 13, 2025	131.25	131.36	131.36	131.38	131.22	1.91M
March 12, 2025	131.25	131.25	131.25	131.33	131.19	2.68M
March 11, 2025	131.24	131.24	131.24	131.37	131.23	3.74M
March 10, 2025	131.21	131.25	131.25	131.28	131.2	2.62M
March 07, 2025	131.3	131.24	131.24	131.32	131.21	1.26M
March 06, 2025	131.23	131.25	131.25	131.28	131.2	1.16M
March 05, 2025	131.28	131.19	131.19	131.35	131.18	2.88M
March 04, 2025	131.26	131.24	131.24	131.36	131.21	2.9M
March 03, 2025	131.33	131.28	131.28	131.35	131.2	7.16M
February 28, 2025	128.49	128.2	128.2	128.5	128.06	1.47M
February 27, 2025	128.59	128.25	128.25	128.63	128.2	1.28M
February 26, 2025	129	128.46	128.46	129	128.04	1.6M
February 25, 2025	128.58	128.58	128.58	128.74	128.31	1.47M
February 24, 2025	128.68	128.57	128.57	128.72	128.53	1.73M
February 21, 2025	128.77	128.6	128.6	128.77	128.52	1.26M
February 20, 2025	128.68	128.54	128.54	128.77	128.47	1.46M
February 19, 2025	128.03	128.6	128.6	128.75	128	2.63M
February 18, 2025	128	127.96	127.96	128.13	127.91	2.5M
February 14, 2025	127.95	127.82	127.82	128.19	127.8	1.38M
February 13, 2025	127.91	128.06	128.06	128.15	127.72	2.24M
February 12, 2025	127.5	127.97	127.97	127.99	127.45	3.15M
February 11, 2025	127.22	127.56	127.56	127.97	127.06	1.56M
February 10, 2025	127.11	127.12	127.12	127.3	127.05	2.35M
February 07, 2025	127.24	127.01	127.01	127.26	127.01	1.55M
February 06, 2025	127.08	127.12	127.12	127.26	127.01	1.81M
February 05, 2025	127.19	127.03	127.03	127.23	126.92	2.11M
February 04, 2025	127.24	126.9	126.9	127.36	126.88	3.2M
February 03, 2025	126.89	127.19	127.19	127.32	126.89	1.73M
January 31, 2025	127.27	127.08	127.08	127.27	127.01	1.79M
January 30, 2025	126.91	127	127	127.24	126.91	2.29M
January 29, 2025	127.38	127.02	127.02	127.38	126.94	2.39M
January 28, 2025	127.16	127	127	127.25	126.94	2.05M
January 27, 2025	127.31	127.21	127.21	127.47	127.15	2.72M
January 24, 2025	127.2	127.35	127.35	127.61	127.19	4.07M
January 23, 2025	127.19	127.07	127.07	127.43	127.07	4.92M
January 22, 2025	127	127.15	127.15	127.6	127	6.34M
January 21, 2025	126.64	126.5	126.5	126.93	126.43	6.43M
January 17, 2025	126.65	126.2	126.2	126.74	126.16	6.02M
January 16, 2025	127	126.26	126.26	127.09	126.25	7.52M
January 15, 2025	126.91	126.71	126.71	127.16	126	7.74M
January 14, 2025	127.19	126.89	126.89	127.45	126.75	16.59M
January 13, 2025	127.95	127.19	127.19	128	126.9	35.9M
January 10, 2025	86.53	94.87	94.87	98.4	86.25	4.13M
January 08, 2025	83	82.56	82.56	83.05	81.86	418,224
January 07, 2025	81.68	83.23	83.23	84.19	80.83	722,200
January 06, 2025	83.71	81.78	81.78	83.76	81.4	697,308

Intra-Cellular Therapies, Inc. (ITCI) NASDAQ