Intra-Cellular Therapies, Inc. (ITCI) Charts

$126.17

south_east
-$0.09 (-0.07%)
Day's range
$126.16
Day's range
$126.74

5 DAY PERFORMANCE

-0.07%

1 MONTH PERFORMANCE

+51.19%

3 MONTH PERFORMANCE

+64.05%

6 MONTH PERFORMANCE

+68.54%

YEAR-TO-DATE PERFORMANCE

+51.07%

1 YEAR PERFORMANCE

+92.77%

Intra-Cellular Therapies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/17/2025 $126.65 $126.20 (-0.36%) $126.74 $126.16 6.02 M $13.35 B
01/16/2025 $127.00 $126.26 (-0.58%) $127.09 $126.25 7.52 M $13.35 B
01/15/2025 $126.91 $126.71 (-0.16%) $127.16 $126.00 7.74 M $13.40 B
01/14/2025 $127.19 $126.89 (-0.24%) $127.45 $126.75 16.59 M $13.42 B
01/13/2025 $127.95 $127.19 (-0.59%) $128.00 $126.90 35.90 M $13.45 B
01/10/2025 $86.53 $94.87 (9.64%) $98.40 $86.25 4.13 M $10.03 B
01/08/2025 $83.00 $82.56 (-0.53%) $83.05 $81.86 418,224 $8.73 B
01/07/2025 $81.68 $83.23 (1.9%) $84.19 $80.83 722,200 $8.80 B
01/06/2025 $83.71 $81.78 (-2.31%) $83.76 $81.40 697,308 $8.65 B
01/03/2025 $84.59 $83.72 (-1.03%) $84.64 $82.76 367,727 $8.85 B
01/02/2025 $84.16 $84.24 (0.1%) $84.99 $83.75 510,000 $8.91 B
12/31/2024 $83.67 $83.52 (-0.18%) $84.70 $83.05 344,909 $8.83 B
12/30/2024 $84.21 $83.48 (-0.87%) $84.86 $82.32 424,969 $8.83 B
12/27/2024 $85.62 $84.85 (-0.9%) $86.26 $84.14 485,100 $8.97 B
12/26/2024 $84.60 $86.00 (1.65%) $86.36 $84.41 278,121 $9.10 B
12/24/2024 $83.93 $85.24 (1.56%) $85.78 $83.46 187,200 $9.02 B
12/23/2024 $83.86 $84.00 (0.17%) $84.52 $83.06 344,707 $8.88 B
12/20/2024 $84.54 $83.45 (-1.29%) $85.03 $82.76 1.12 M $8.83 B
12/19/2024 $86.59 $84.14 (-2.83%) $87.95 $83.42 711,201 $8.90 B
12/18/2024 $87.86 $86.72 (-1.3%) $89.12 $86.09 1.07 M $9.17 B
12/17/2024 $84.94 $86.96 (2.38%) $87.07 $84.15 537,525 $9.20 B
12/16/2024 $82.55 $85.11 (3.1%) $85.50 $82.19 454,300 $9.00 B
12/13/2024 $83.12 $83.03 (-0.11%) $83.91 $82.14 366,657 $8.78 B
12/12/2024 $83.96 $83.40 (-0.67%) $84.31 $82.61 394,822 $8.82 B
12/11/2024 $83.42 $83.88 (0.55%) $84.18 $81.37 434,451 $8.87 B
12/10/2024 $85.23 $83.11 (-2.49%) $85.58 $82.89 318,700 $8.79 B
12/09/2024 $84.15 $84.96 (0.96%) $85.44 $82.84 481,000 $8.99 B
12/06/2024 $84.00 $84.55 (0.65%) $84.71 $83.39 274,762 $8.94 B
12/05/2024 $85.41 $84.09 (-1.55%) $85.41 $83.52 375,010 $8.89 B
12/04/2024 $85.00 $85.95 (1.12%) $86.32 $84.73 427,307 $9.09 B
12/03/2024 $86.01 $85.31 (-0.81%) $86.76 $84.47 346,203 $9.02 B
12/02/2024 $85.53 $86.03 (0.58%) $86.99 $85.39 466,633 $9.10 B
11/29/2024 $86.19 $85.65 (-0.63%) $86.59 $84.63 275,834 $9.06 B
11/27/2024 $85.57 $86.59 (1.19%) $86.78 $85.13 402,841 $9.16 B
11/26/2024 $85.32 $86.43 (1.3%) $86.60 $84.73 293,640 $9.14 B
11/25/2024 $86.27 $84.99 (-1.48%) $86.86 $84.89 464,514 $8.99 B
11/22/2024 $85.88 $85.69 (-0.22%) $86.10 $84.74 437,924 $9.06 B
11/21/2024 $85.51 $85.45 (-0.07%) $86.05 $84.38 390,200 $9.04 B
11/20/2024 $83.35 $85.64 (2.75%) $86.36 $82.77 407,807 $9.06 B
11/19/2024 $82.64 $83.35 (0.86%) $83.49 $81.90 703,926 $8.82 B
11/18/2024 $83.56 $82.47 (-1.3%) $83.61 $81.83 585,319 $8.72 B
11/15/2024 $86.77 $83.42 (-3.86%) $87.12 $83.21 628,200 $8.82 B
11/14/2024 $88.00 $87.63 (-0.42%) $89.33 $87.40 616,356 $9.27 B
11/13/2024 $88.49 $88.22 (-0.31%) $89.62 $87.52 982,148 $9.33 B
11/12/2024 $91.00 $88.49 (-2.76%) $91.52 $88.18 791,600 $9.36 B
11/11/2024 $91.73 $91.57 (-0.17%) $93.45 $90.63 922,131 $9.69 B
11/08/2024 $89.57 $91.29 (1.92%) $91.40 $89.28 585,634 $9.66 B
11/07/2024 $89.86 $90.51 (0.72%) $91.68 $89.41 586,500 $9.57 B
11/06/2024 $90.00 $89.44 (-0.62%) $90.25 $87.48 697,819 $9.46 B
11/05/2024 $85.79 $89.24 (4.02%) $89.44 $85.08 507,400 $9.44 B
11/04/2024 $86.41 $86.17 (-0.28%) $87.31 $86.02 713,100 $9.11 B
11/01/2024 $84.84 $86.54 (2%) $86.98 $84.36 935,219 $9.15 B
10/31/2024 $85.01 $84.75 (-0.31%) $86.88 $84.57 1.08 M $8.96 B
10/30/2024 $78.89 $85.47 (8.34%) $88.00 $76.76 2.52 M $9.04 B
10/29/2024 $77.24 $76.75 (-0.63%) $78.02 $75.57 690,135 $8.12 B
10/28/2024 $75.93 $76.82 (1.17%) $77.05 $75.58 650,915 $8.13 B
10/25/2024 $75.60 $75.81 (0.28%) $76.87 $75.25 410,900 $7.86 B
10/24/2024 $75.22 $75.64 (0.56%) $76.04 $74.80 251,523 $7.85 B
10/23/2024 $76.52 $75.02 (-1.96%) $76.98 $74.76 270,812 $7.78 B
10/22/2024 $76.52 $77.09 (0.74%) $78.03 $76.17 344,235 $8.00 B
10/21/2024 $77.94 $76.91 (-1.32%) $78.47 $76.56 468,500 $7.98 B