Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intra-Cellular Ther (NQ: ITCI )

73.26 +1.13 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.600 8.680 8.233 8.560 797,100 -0.03(-0.35%)
Aug 29, 2019 8.630 8.790 8.470 8.590 324,928 +0.04(+0.47%)
Aug 28, 2019 8.300 8.760 8.250 8.550 553,323 +0.20(+2.40%)
Aug 27, 2019 8.790 8.800 8.340 8.350 387,830 -0.38(-4.35%)
Aug 26, 2019 8.600 8.765 8.395 8.730 340,781 +0.24(+2.83%)
Aug 23, 2019 8.640 8.760 8.470 8.490 590,000 -0.18(-2.08%)
Aug 22, 2019 8.950 8.990 8.660 8.670 293,702 -0.23(-2.58%)
Aug 21, 2019 9.030 9.136 8.890 8.900 351,897 -0.06(-0.67%)
Aug 20, 2019 9.090 9.190 8.720 8.960 459,955 -0.12(-1.32%)
Aug 19, 2019 9.250 9.300 8.870 9.080 802,569 -0.02(-0.22%)
Aug 16, 2019 9.080 9.410 9.000 9.100 580,700 +0.07(+0.78%)
Aug 15, 2019 9.030 9.270 8.830 9.030 502,411 +0.04(+0.44%)
Aug 14, 2019 9.090 9.260 8.900 8.990 715,441 -0.26(-2.81%)
Aug 13, 2019 9.120 9.500 9.120 9.250 483,088 +0.09(+0.98%)
Aug 12, 2019 9.360 9.510 9.050 9.160 666,804 -0.07(-0.76%)
Aug 09, 2019 9.330 9.340 8.860 9.230 766,500 -0.13(-1.39%)
Aug 08, 2019 9.070 9.790 8.870 9.360 892,375 +0.33(+3.65%)
Aug 07, 2019 8.540 9.210 8.440 9.030 927,932 +0.39(+4.51%)
Aug 06, 2019 8.940 9.070 8.220 8.640 1,116,685 -0.21(-2.37%)
Aug 05, 2019 8.200 8.950 7.820 8.850 1,338,950 +0.69(+8.46%)
Aug 02, 2019 8.270 8.440 8.000 8.160 531,300 -0.11(-1.33%)
Aug 01, 2019 8.390 8.587 8.110 8.270 627,144 -0.08(-0.96%)
Jul 31, 2019 8.530 8.800 8.270 8.350 921,757 -0.14(-1.65%)
Jul 30, 2019 8.050 8.580 7.950 8.490 755,136 +0.37(+4.56%)
Jul 29, 2019 8.360 8.400 7.810 8.120 920,585 -0.25(-2.99%)
Jul 26, 2019 7.960 8.458 7.700 8.370 988,500 +0.43(+5.42%)
Jul 25, 2019 8.010 8.260 7.850 7.940 1,376,176 -0.23(-2.82%)
Jul 24, 2019 9.070 9.120 7.410 8.170 5,910,834 -0.02(-0.24%)
Jul 23, 2019 11.90 11.99 7.910 8.190 9,983,625 -3.79(-31.64%)
Jul 22, 2019 11.92 12.02 11.31 11.98 872,202 +0.16(+1.35%)
Jul 19, 2019 11.77 12.48 11.74 11.82 962,000 +0.04(+0.34%)
Jul 18, 2019 11.66 12.03 11.48 11.78 680,653 +0.12(+1.03%)
Jul 17, 2019 11.62 11.97 11.46 11.66 836,142 +0.05(+0.43%)
Jul 16, 2019 11.42 11.87 11.31 11.61 1,481,872 +0.19(+1.66%)
Jul 15, 2019 11.19 11.60 11.14 11.42 990,982 +0.23(+2.06%)
Jul 12, 2019 10.70 11.38 10.64 11.19 1,198,200 +0.53(+4.97%)
Jul 11, 2019 11.07 11.11 10.40 10.66 1,152,390 -0.44(-3.96%)
Jul 10, 2019 11.45 11.52 10.61 11.10 1,257,978 -0.28(-2.46%)
Jul 09, 2019 11.60 11.93 11.11 11.38 1,816,592 -0.26(-2.23%)
Jul 08, 2019 10.98 11.70 10.09 11.64 11,802,555 -1.82(-13.52%)
Jul 05, 2019 13.68 13.70 13.20 13.46 920,700 -0.15(-1.10%)
Jul 03, 2019 14.05 14.16 13.39 13.61 546,900 -0.32(-2.30%)
Jul 02, 2019 14.60 14.73 13.72 13.93 914,432 -1.07(-7.13%)
Jul 01, 2019 13.23 15.00 13.06 15.00 1,099,872 +2.02(+15.56%)
Jun 28, 2019 12.77 13.03 12.77 12.98 471,400 +0.27(+2.12%)
Jun 27, 2019 12.68 13.05 12.64 12.71 257,655 +0.09(+0.71%)
Jun 26, 2019 13.05 13.29 12.61 12.62 259,524 -0.43(-3.30%)
Jun 25, 2019 12.77 13.51 12.75 13.05 698,502 -0.37(-2.76%)
Jun 24, 2019 13.20 13.42 12.31 13.42 842,476 +0.14(+1.05%)
Jun 21, 2019 13.06 13.55 12.54 13.28 984,900 +0.38(+2.95%)
Jun 20, 2019 14.31 14.34 12.45 12.90 1,105,909 -1.19(-8.45%)
Jun 19, 2019 13.91 14.29 13.70 14.09 614,560 +0.18(+1.29%)
Jun 18, 2019 14.15 14.41 13.74 13.91 611,493 -0.24(-1.70%)
Jun 17, 2019 12.73 14.35 12.61 14.15 1,047,058 +1.64(+13.11%)
Jun 14, 2019 12.74 13.54 12.50 12.51 431,800 -0.33(-2.57%)
Jun 13, 2019 12.13 12.88 11.84 12.84 1,015,819 +1.02(+8.63%)
Jun 12, 2019 10.65 12.03 10.64 11.82 636,923 +1.17(+10.99%)
Jun 11, 2019 11.14 11.27 10.34 10.65 489,930 -0.35(-3.18%)
Jun 10, 2019 11.35 11.62 10.90 11.00 379,866 -0.34(-3.00%)
Jun 07, 2019 11.37 11.55 11.12 11.34 330,900 +0.06(+0.53%)
Jun 06, 2019 12.17 12.17 11.21 11.28 506,184 -0.87(-7.16%)
Jun 05, 2019 12.50 12.51 12.12 12.15 313,008 -0.35(-2.80%)
Jun 04, 2019 12.77 12.85 12.39 12.50 360,361 -0.08(-0.64%)
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.