-
5 DAY PERFORMANCE
-6.52% -
1 MONTH PERFORMANCE
+5.27% -
3 MONTH PERFORMANCE
+10.21% -
6 MONTH PERFORMANCE
+26.88% -
YEAR-TO-DATE PERFORMANCE
+15.15% -
1 YEAR PERFORMANCE
+44.20%
Intra-Cellular Therapies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $78.22 | $78.34 (0.15%) | $79.46 | $78.04 | 505,843 | $8.13 B |
| 10/17/2024 | $76.46 | $78.68 (2.9%) | $78.83 | $76.42 | 455,753 | $8.16 B |
| 10/16/2024 | $75.10 | $76.09 (1.32%) | $76.55 | $74.59 | 427,022 | $7.89 B |
| 10/15/2024 | $73.91 | $74.71 (1.08%) | $75.11 | $73.82 | 744,313 | $7.75 B |
| 10/14/2024 | $76.02 | $73.84 (-2.87%) | $76.14 | $73.76 | 519,300 | $7.66 B |
| 10/11/2024 | $73.70 | $75.76 (2.8%) | $76.19 | $73.70 | 615,900 | $7.86 B |
| 10/10/2024 | $73.10 | $73.61 (0.7%) | $73.71 | $71.95 | 383,700 | $7.64 B |
| 10/09/2024 | $72.68 | $73.24 (0.77%) | $74.32 | $72.32 | 496,900 | $7.60 B |
| 10/08/2024 | $71.43 | $72.39 (1.34%) | $72.71 | $71.20 | 590,700 | $7.51 B |
| 10/07/2024 | $72.90 | $71.19 (-2.35%) | $73.18 | $70.90 | 522,400 | $7.38 B |
| 10/04/2024 | $72.71 | $72.89 (0.25%) | $72.97 | $72.32 | 264,594 | $7.56 B |
| 10/03/2024 | $72.53 | $72.25 (-0.39%) | $73.31 | $72.21 | 521,800 | $7.49 B |
| 10/02/2024 | $72.30 | $72.62 (0.44%) | $73.34 | $71.82 | 340,256 | $7.53 B |
| 10/01/2024 | $73.63 | $72.65 (-1.33%) | $73.63 | $71.89 | 367,043 | $7.54 B |
| 09/30/2024 | $73.00 | $73.17 (0.23%) | $73.91 | $72.78 | 356,300 | $7.59 B |
| 09/27/2024 | $74.00 | $73.30 (-0.95%) | $74.62 | $72.54 | 385,517 | $7.60 B |
| 09/26/2024 | $74.58 | $73.21 (-1.84%) | $74.92 | $73.05 | 283,200 | $7.59 B |
| 09/25/2024 | $75.81 | $74.37 (-1.9%) | $75.97 | $73.73 | 359,536 | $7.71 B |
| 09/24/2024 | $76.22 | $75.52 (-0.92%) | $76.22 | $74.05 | 617,200 | $7.83 B |
| 09/23/2024 | $77.82 | $75.81 (-2.58%) | $78.21 | $74.77 | 422,700 | $7.86 B |
| 09/20/2024 | $77.00 | $77.61 (0.79%) | $78.15 | $76.80 | 845,900 | $8.05 B |
| 09/19/2024 | $75.12 | $76.97 (2.46%) | $77.18 | $74.61 | 547,100 | $7.98 B |
| 09/18/2024 | $74.95 | $74.70 (-0.33%) | $75.72 | $74.46 | 429,700 | $7.75 B |
| 09/17/2024 | $75.27 | $75.11 (-0.21%) | $76.56 | $74.67 | 395,900 | $7.79 B |
| 09/16/2024 | $75.75 | $75.26 (-0.65%) | $76.60 | $75.21 | 407,300 | $7.81 B |
| 09/13/2024 | $75.55 | $75.38 (-0.23%) | $76.98 | $74.95 | 488,100 | $7.82 B |
| 09/12/2024 | $74.55 | $75.22 (0.9%) | $75.85 | $74.10 | 408,726 | $7.80 B |
| 09/11/2024 | $73.62 | $74.72 (1.49%) | $74.92 | $73.05 | 257,200 | $7.75 B |
| 09/10/2024 | $74.80 | $73.56 (-1.66%) | $75.16 | $73.22 | 946,308 | $7.63 B |
| 09/09/2024 | $73.86 | $74.41 (0.74%) | $76.34 | $73.71 | 669,400 | $7.72 B |
| 09/06/2024 | $74.89 | $73.54 (-1.8%) | $76.12 | $73.02 | 840,108 | $7.63 B |
| 09/05/2024 | $73.13 | $72.42 (-0.97%) | $73.13 | $71.80 | 303,300 | $7.51 B |
| 09/04/2024 | $72.61 | $72.66 (0.07%) | $73.09 | $71.75 | 365,138 | $7.54 B |
| 09/03/2024 | $73.30 | $73.00 (-0.41%) | $74.73 | $72.61 | 459,343 | $7.57 B |
| 08/30/2024 | $72.27 | $73.28 (1.4%) | $73.48 | $72.21 | 603,112 | $7.60 B |
| 08/29/2024 | $72.77 | $72.26 (-0.7%) | $73.47 | $72.02 | 379,600 | $7.50 B |
| 08/28/2024 | $73.70 | $72.77 (-1.26%) | $73.74 | $72.42 | 403,236 | $7.55 B |
| 08/27/2024 | $74.18 | $73.88 (-0.4%) | $74.52 | $72.88 | 396,015 | $7.66 B |
| 08/26/2024 | $74.46 | $74.49 (0.04%) | $75.15 | $74.35 | 212,000 | $7.73 B |
| 08/23/2024 | $74.54 | $74.48 (-0.08%) | $74.81 | $74.00 | 268,233 | $7.73 B |
| 08/22/2024 | $75.64 | $74.36 (-1.69%) | $75.75 | $74.27 | 423,606 | $7.71 B |
| 08/21/2024 | $77.14 | $75.69 (-1.88%) | $78.14 | $74.90 | 755,364 | $7.85 B |
| 08/20/2024 | $75.93 | $76.99 (1.4%) | $77.32 | $75.36 | 365,800 | $7.99 B |
| 08/19/2024 | $74.83 | $75.73 (1.2%) | $75.75 | $74.19 | 410,800 | $7.85 B |