Skip to main content

Intra-Cellular Ther (NQ: ITCI )

69.41 -0.31 (-0.44%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.67 12.26 11.67 12.04 270,788 +0.36(+3.08%)
Jan 30, 2019 10.93 11.80 10.64 11.68 391,317 +0.78(+7.16%)
Jan 29, 2019 11.86 11.86 10.75 10.90 612,190 -0.94(-7.94%)
Jan 28, 2019 12.22 12.55 11.79 11.84 484,639 -0.57(-4.59%)
Jan 25, 2019 12.13 12.51 11.78 12.41 415,300 +0.32(+2.65%)
Jan 24, 2019 11.70 12.11 11.44 12.09 374,223 +0.34(+2.89%)
Jan 23, 2019 12.02 12.27 11.71 11.75 232,190 -0.25(-2.08%)
Jan 22, 2019 12.46 12.62 11.91 12.00 379,689 -0.55(-4.38%)
Jan 18, 2019 12.65 12.72 12.23 12.55 548,100 -0.06(-0.48%)
Jan 17, 2019 13.03 13.23 12.58 12.61 326,326 -0.47(-3.59%)
Jan 16, 2019 13.27 13.59 13.05 13.08 243,827 -0.17(-1.28%)
Jan 15, 2019 12.78 13.49 12.65 13.25 235,173 +0.50(+3.92%)
Jan 14, 2019 13.10 13.21 12.61 12.75 250,997 -0.52(-3.92%)
Jan 11, 2019 13.09 13.46 12.93 13.27 231,000 +0.13(+0.99%)
Jan 10, 2019 13.06 13.27 12.76 13.14 247,530 +0.02(+0.15%)
Jan 09, 2019 12.72 13.42 12.54 13.12 391,635 +0.39(+3.06%)
Jan 08, 2019 12.67 12.90 12.36 12.73 191,578 +0.21(+1.68%)
Jan 07, 2019 12.14 12.74 11.95 12.52 309,948 +0.64(+5.39%)
Jan 04, 2019 11.65 11.90 10.75 11.88 562,900 +0.36(+3.13%)
Jan 03, 2019 11.52 11.63 11.10 11.52 368,184 +0.00(+0.00%)
Jan 02, 2019 11.12 11.62 10.34 11.52 355,019 +0.13(+1.14%)
Dec 31, 2018 11.13 11.57 11.11 11.39 347,400 +0.12(+1.06%)
Dec 28, 2018 11.00 11.53 10.71 11.27 411,600 +0.38(+3.49%)
Dec 27, 2018 10.88 11.23 10.42 10.89 338,406 -0.18(-1.63%)
Dec 26, 2018 10.47 11.12 10.42 11.07 353,699 +0.71(+6.85%)
Dec 24, 2018 10.32 10.60 10.21 10.36 273,200 -0.09(-0.86%)
Dec 21, 2018 11.27 11.88 10.23 10.45 708,300 -0.75(-6.70%)
Dec 20, 2018 11.75 11.92 10.96 11.20 504,878 -0.49(-4.19%)
Dec 19, 2018 12.45 13.16 11.60 11.69 536,221 -0.70(-5.65%)
Dec 18, 2018 12.20 12.81 11.57 12.39 979,893 -0.48(-3.73%)
Dec 17, 2018 13.45 13.88 12.62 12.87 599,989 -0.68(-5.02%)
Dec 14, 2018 14.21 14.51 13.51 13.55 395,100 -0.76(-5.31%)
Dec 13, 2018 15.32 15.46 14.26 14.31 310,237 -1.01(-6.59%)
Dec 12, 2018 15.79 16.02 15.04 15.32 578,748 -0.16(-1.03%)
Dec 11, 2018 15.61 16.76 15.03 15.48 954,425 +0.14(+0.91%)
Dec 10, 2018 14.99 15.68 14.42 15.34 417,597 +0.25(+1.66%)
Dec 07, 2018 13.54 15.30 13.54 15.09 711,100 +1.56(+11.53%)
Dec 06, 2018 13.56 14.23 13.29 13.53 490,385 -0.29(-2.10%)
Dec 04, 2018 14.39 14.79 13.78 13.82 389,900 -0.57(-3.96%)
Dec 03, 2018 14.65 14.81 13.82 14.39 643,708 -0.06(-0.42%)
Nov 30, 2018 14.41 14.88 14.06 14.45 489,100 +0.05(+0.35%)
Nov 29, 2018 15.54 15.54 14.27 14.40 519,356 -1.07(-6.92%)
Nov 28, 2018 14.51 15.51 14.44 15.47 293,977 +1.04(+7.21%)
Nov 27, 2018 15.50 15.50 14.26 14.43 441,385 -1.19(-7.62%)
Nov 26, 2018 15.65 15.95 15.05 15.62 250,394 -0.02(-0.13%)
Nov 23, 2018 15.48 15.97 15.43 15.64 140,100 -0.14(-0.89%)
Nov 21, 2018 15.78 15.78 15.78 0 +0.45(+2.94%)
Nov 20, 2018 14.97 15.64 14.90 15.33 301,880 +0.07(+0.46%)
Nov 19, 2018 15.85 15.98 14.69 15.26 435,355 -0.60(-3.78%)
Nov 16, 2018 15.65 16.02 15.33 15.86 389,400 +0.07(+0.44%)
Nov 15, 2018 15.77 16.17 15.43 15.79 325,625 -0.07(-0.44%)
Nov 14, 2018 17.51 17.51 15.20 15.86 709,820 -1.45(-8.38%)
Nov 13, 2018 17.89 18.25 17.10 17.31 269,144 -0.54(-3.03%)
Nov 12, 2018 18.10 18.32 17.51 17.85 331,334 -0.24(-1.33%)
Nov 09, 2018 19.66 19.70 18.00 18.09 318,300 -1.69(-8.54%)
Nov 08, 2018 19.30 20.08 18.72 19.78 243,841 +0.33(+1.70%)
Nov 07, 2018 18.32 19.95 16.57 19.45 412,357 +0.90(+4.85%)
Nov 06, 2018 18.41 19.05 17.91 18.55 291,464 +0.15(+0.82%)
Nov 05, 2018 18.57 18.77 18.01 18.40 158,208 -0.11(-0.59%)
Nov 02, 2018 18.67 18.92 17.93 18.51 242,000 -0.11(-0.59%)
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.