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 |