Indicators

Intra-Cellular Ther (NQ: ITCI )

67.30 +0.30 (+0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.590	7.660	7.280	7.470	1,000,669	-0.03(-0.40%)
Sep 27, 2019	7.780	7.950	7.480	7.500	735,100	-0.24(-3.04%)
Sep 26, 2019	8.040	8.080	7.560	7.735	1,367,782	-0.32(-3.97%)
Sep 25, 2019	7.990	8.310	7.800	8.055	956,651	+0.02(+0.19%)
Sep 24, 2019	8.390	8.480	7.800	8.040	1,296,301	-0.35(-4.17%)
Sep 23, 2019	8.550	8.850	8.350	8.390	1,360,273	-0.15(-1.76%)
Sep 20, 2019	8.760	8.800	8.280	8.540	1,935,400	-0.20(-2.29%)
Sep 19, 2019	9.130	9.130	8.620	8.740	875,218	-0.40(-4.38%)
Sep 18, 2019	9.140	9.230	8.750	9.140	1,169,628	-0.01(-0.11%)
Sep 17, 2019	9.760	9.820	9.120	9.150	1,163,107	-0.63(-6.44%)
Sep 16, 2019	9.760	10.45	9.660	9.780	937,503	-0.16(-1.61%)
Sep 13, 2019	10.17	10.24	9.560	9.940	1,102,800	-0.52(-4.97%)
Sep 12, 2019	10.48	10.93	10.26	10.46	1,557,026	+0.27(+2.65%)
Sep 11, 2019	10.29	10.48	9.940	10.19	874,027	-0.21(-2.02%)
Sep 10, 2019	9.070	11.00	8.440	10.40	3,711,107	+0.07(+0.68%)
Sep 09, 2019	9.670	10.40	9.510	10.33	815,041	+0.73(+7.60%)
Sep 06, 2019	9.540	9.700	9.450	9.600	445,300	+0.06(+0.63%)
Sep 05, 2019	9.440	9.970	9.260	9.540	995,288	+0.33(+3.58%)
Sep 04, 2019	8.580	9.220	8.500	9.210	796,126	+0.73(+8.61%)

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.