Skip to main content

Intra-Cellular Ther (NQ: ITCI )

68.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 67.91 70.07 67.91 68.87 810,969 +1.10(+1.62%)
Jun 14, 2024 67.66 69.28 66.57 67.77 636,042 -0.64(-0.94%)
Jun 13, 2024 68.99 69.00 67.17 68.41 701,402 +0.21(+0.31%)
Jun 12, 2024 70.22 70.43 67.97 68.20 847,314 -0.93(-1.35%)
Jun 11, 2024 67.62 69.64 66.89 69.13 353,498 +0.06(+0.09%)
Jun 10, 2024 68.16 69.48 67.05 69.07 466,116 +0.66(+0.96%)
Jun 07, 2024 68.13 68.75 67.37 68.41 563,213 -0.14(-0.20%)
Jun 06, 2024 67.69 68.76 67.04 68.55 480,962 +0.74(+1.09%)
Jun 05, 2024 68.23 68.23 66.75 67.81 453,060 -0.07(-0.10%)
Jun 04, 2024 68.32 68.61 67.06 67.88 584,072 -0.53(-0.77%)
Jun 03, 2024 67.42 70.08 67.30 68.41 830,546 +1.17(+1.74%)
May 31, 2024 66.02 67.70 65.81 67.24 1,046,047 +1.59(+2.42%)
May 30, 2024 66.66 67.40 65.15 65.65 592,404 -0.89(-1.34%)
May 29, 2024 65.06 67.09 64.72 66.54 766,722 +0.92(+1.40%)
May 28, 2024 65.67 66.55 65.20 65.62 633,790 +0.08(+0.12%)
May 24, 2024 66.48 66.48 64.88 65.54 628,393 -0.83(-1.25%)
May 23, 2024 70.00 70.00 65.82 66.37 913,664 -0.93(-1.38%)
May 22, 2024 66.88 69.12 66.86 67.30 812,207 +0.30(+0.45%)
May 21, 2024 65.10 67.99 64.89 67.00 1,007,527 +1.68(+2.57%)
May 20, 2024 65.06 65.82 64.09 65.32 999,099 +0.32(+0.49%)
May 17, 2024 66.88 66.88 64.92 65.00 783,425 -1.53(-2.30%)
May 16, 2024 66.72 67.09 65.51 66.53 723,533 -0.31(-0.46%)
May 15, 2024 66.68 68.16 66.51 66.84 691,551 +1.13(+1.72%)
May 14, 2024 66.76 67.27 65.17 65.71 696,954 -0.61(-0.92%)
May 13, 2024 65.16 67.22 65.16 66.32 706,863 +1.36(+2.09%)
May 10, 2024 65.75 66.71 64.92 64.96 730,757 -0.60(-0.92%)
May 09, 2024 66.97 67.23 65.45 65.56 767,145 -1.44(-2.15%)
May 08, 2024 71.12 71.22 66.95 67.00 994,208 -4.21(-5.91%)
May 07, 2024 69.72 71.64 68.61 71.21 1,128,023 +0.20(+0.28%)
May 06, 2024 68.88 71.02 68.26 71.01 750,134 +2.21(+3.21%)
May 03, 2024 71.07 71.35 68.48 68.80 909,099 -1.54(-2.19%)
May 02, 2024 73.77 73.77 69.98 70.34 1,233,787 -2.39(-3.29%)
May 01, 2024 71.61 73.68 71.61 72.73 714,823 +0.92(+1.28%)
Apr 30, 2024 72.45 72.83 71.38 71.81 840,680 -0.49(-0.68%)
Apr 29, 2024 73.58 73.82 71.97 72.30 552,276 -0.96(-1.31%)
Apr 26, 2024 72.27 73.52 71.66 73.26 594,803 +1.13(+1.57%)
Apr 25, 2024 72.46 72.78 71.35 72.13 658,777 -0.99(-1.35%)
Apr 24, 2024 73.74 74.12 72.41 73.12 736,511 -0.89(-1.20%)
Apr 23, 2024 75.06 76.89 73.69 74.01 826,594 -0.53(-0.71%)
Apr 22, 2024 73.68 75.14 72.02 74.54 1,927,853 +2.17(+3.00%)
Apr 19, 2024 72.31 74.56 70.93 72.37 2,189,255 +0.37(+0.51%)
Apr 18, 2024 74.40 75.08 71.20 72.00 4,711,032 -4.69(-6.12%)
Apr 17, 2024 79.00 83.25 76.50 76.69 2,862,033 -3.15(-3.95%)
Apr 16, 2024 75.29 84.89 75.00 79.84 7,379,358 +15.08(+23.29%)
Apr 15, 2024 65.71 66.05 64.16 64.76 503,322 -1.12(-1.70%)
Apr 12, 2024 68.04 68.67 64.84 65.88 586,929 -2.09(-3.07%)
Apr 11, 2024 67.89 68.68 66.53 67.97 431,105 +0.69(+1.03%)
Apr 10, 2024 67.12 68.12 66.53 67.28 541,589 -1.34(-1.95%)
Apr 09, 2024 68.07 69.02 67.90 68.62 493,243 +0.92(+1.36%)
Apr 08, 2024 68.74 68.91 67.33 67.70 376,861 -0.74(-1.08%)
Apr 05, 2024 67.29 69.50 67.02 68.44 702,125 +1.23(+1.83%)
Apr 04, 2024 68.49 69.33 66.61 67.21 661,496 -0.11(-0.16%)
Apr 03, 2024 66.28 68.73 65.99 67.32 586,293 +0.65(+0.97%)
Apr 02, 2024 66.94 67.55 65.93 66.67 502,775 -1.60(-2.34%)
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.