NASDAQ:ITCI
Intra-Cellular Therapies Inc. Stock Price (Quote)
$68.80
-1.54 (-2.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.16 | $84.89 | Friday, 3rd May 2024 ITCI stock ended at $68.80. This is 2.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.19% from a day low at $68.48 to a day high of $71.35. |
| 90 days | $62.78 | $84.89 | |
| 52 weeks | $45.50 | $84.89 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $71.07 | $71.35 | $68.48 | $68.80 | 892 882 |
| May 02, 2024 | $73.77 | $73.77 | $70.01 | $70.34 | 1 206 378 |
| May 01, 2024 | $71.61 | $73.68 | $71.61 | $72.73 | 714 699 |
| Apr 30, 2024 | $72.45 | $72.83 | $71.38 | $71.81 | 762 840 |
| Apr 29, 2024 | $73.58 | $73.82 | $71.97 | $72.30 | 514 222 |
| Apr 26, 2024 | $72.27 | $73.52 | $71.66 | $73.26 | 567 254 |
| Apr 25, 2024 | $72.46 | $72.78 | $71.35 | $72.13 | 620 448 |
| Apr 24, 2024 | $73.74 | $74.11 | $72.41 | $73.12 | 713 985 |
| Apr 23, 2024 | $75.06 | $76.89 | $73.69 | $74.01 | 813 204 |
| Apr 22, 2024 | $73.68 | $75.10 | $72.02 | $74.54 | 1 715 429 |
| Apr 19, 2024 | $72.31 | $74.56 | $70.94 | $72.37 | 1 933 202 |
| Apr 18, 2024 | $74.40 | $75.08 | $71.21 | $72.00 | 4 594 610 |
| Apr 17, 2024 | $79.00 | $83.25 | $76.50 | $76.69 | 2 524 522 |
| Apr 16, 2024 | $75.29 | $84.89 | $75.00 | $79.84 | 7 317 021 |
| Apr 15, 2024 | $65.71 | $66.05 | $64.16 | $64.76 | 492 999 |
| Apr 12, 2024 | $67.63 | $67.89 | $64.84 | $65.88 | 573 953 |
| Apr 11, 2024 | $67.89 | $68.68 | $66.53 | $67.97 | 430 671 |
| Apr 10, 2024 | $67.12 | $67.57 | $66.53 | $67.28 | 541 271 |
| Apr 09, 2024 | $68.07 | $68.97 | $67.91 | $68.62 | 472 577 |
| Apr 08, 2024 | $68.74 | $68.91 | $67.33 | $67.70 | 269 778 |
| Apr 05, 2024 | $67.29 | $69.49 | $67.05 | $68.44 | 628 257 |
| Apr 04, 2024 | $68.49 | $69.33 | $66.61 | $67.21 | 635 169 |
| Apr 03, 2024 | $66.28 | $68.73 | $65.99 | $67.32 | 527 358 |
| Apr 02, 2024 | $66.94 | $66.95 | $65.93 | $66.67 | 481 424 |
| Apr 01, 2024 | $69.20 | $69.36 | $67.73 | $68.27 | 356 025 |
