Indicators

Intra-Cellular Ther (NQ: ITCI )

65.54 -0.83 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.06	21.14	20.15	20.88	891,100	-0.14(-0.67%)
May 28, 2020	22.08	22.45	20.87	21.02	722,655	-1.00(-4.54%)
May 27, 2020	22.20	22.56	21.16	22.02	945,295	+0.02(+0.09%)
May 26, 2020	23.11	23.11	21.98	22.00	701,818	-0.41(-1.83%)
May 22, 2020	22.83	22.83	22.19	22.41	493,300	-0.29(-1.28%)
May 21, 2020	23.66	23.66	22.34	22.70	747,259	-0.86(-3.65%)
May 20, 2020	23.53	24.54	22.86	23.56	1,013,684	+0.30(+1.29%)
May 19, 2020	23.76	24.52	23.03	23.26	1,433,913	-0.40(-1.69%)
May 18, 2020	22.92	23.78	22.69	23.66	940,743	+1.57(+7.11%)
May 15, 2020	20.42	22.12	20.23	22.09	771,000	+1.36(+6.59%)
May 14, 2020	19.50	20.85	19.11	20.73	1,037,956	+0.55(+2.70%)
May 13, 2020	21.20	21.30	19.41	20.18	1,086,222	-1.18(-5.52%)
May 12, 2020	20.70	23.11	20.45	21.36	1,410,065	+0.79(+3.84%)
May 11, 2020	20.35	20.68	19.24	20.57	997,723	+0.24(+1.18%)
May 08, 2020	18.65	20.85	18.41	20.33	1,342,700	+2.03(+11.09%)
May 07, 2020	18.55	18.69	16.90	18.30	1,331,354	-0.10(-0.54%)
May 06, 2020	17.94	18.70	17.65	18.40	469,430	+0.51(+2.85%)
May 05, 2020	17.43	18.42	17.43	17.89	535,908	+0.77(+4.47%)
May 04, 2020	16.60	17.38	16.27	17.12	377,089	+0.36(+2.18%)

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.