-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
-0.22% -
3 MONTH PERFORMANCE
+7.55% -
6 MONTH PERFORMANCE
+7.10% -
YEAR-TO-DATE PERFORMANCE
+2.09% -
1 YEAR PERFORMANCE
+40.37%
Intra-Cellular Therapies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $73.00 | $73.12 (0.16%) | $73.91 | $72.78 | 353,743 | $7.58 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 |
| 08/16/2024 | $75.00 | $74.83 (-0.23%) | $75.38 | $74.22 | 486,200 | $7.76 B |
| 08/15/2024 | $76.57 | $75.27 (-1.7%) | $77.22 | $74.89 | 547,300 | $7.81 B |
| 08/14/2024 | $75.70 | $75.62 (-0.11%) | $76.05 | $74.02 | 482,933 | $7.84 B |
| 08/13/2024 | $75.02 | $75.33 (0.41%) | $77.14 | $74.44 | 467,500 | $7.81 B |
| 08/12/2024 | $73.68 | $74.90 (1.66%) | $74.97 | $73.35 | 423,505 | $7.77 B |
| 08/09/2024 | $74.86 | $73.61 (-1.67%) | $75.39 | $73.00 | 519,649 | $7.64 B |
| 08/08/2024 | $73.68 | $74.42 (1%) | $74.47 | $72.11 | 969,400 | $7.72 B |
| 08/07/2024 | $76.95 | $73.63 (-4.31%) | $77.29 | $72.85 | 2.02 M | $7.64 B |
| 08/06/2024 | $78.54 | $78.17 (-0.47%) | $79.22 | $76.93 | 909,901 | $8.11 B |
| 08/05/2024 | $72.43 | $77.80 (7.41%) | $78.11 | $72.29 | 1.14 M | $8.07 B |
| 08/02/2024 | $77.33 | $77.30 (-0.04%) | $78.31 | $76.29 | 399,300 | $7.49 B |
| 08/01/2024 | $78.69 | $79.00 (0.39%) | $79.49 | $77.83 | 459,500 | $7.65 B |
| 07/31/2024 | $78.95 | $78.72 (-0.29%) | $79.67 | $78.02 | 588,236 | $7.63 B |
| 07/30/2024 | $78.19 | $78.10 (-0.12%) | $79.01 | $76.71 | 573,204 | $7.57 B |
| 07/29/2024 | $80.44 | $78.19 (-2.8%) | $80.44 | $77.15 | 770,912 | $7.57 B |
| 07/26/2024 | $81.16 | $80.39 (-0.95%) | $82.00 | $79.43 | 625,500 | $7.79 B |
| 07/25/2024 | $77.11 | $80.84 (4.84%) | $81.82 | $77.11 | 1.57 M | $7.83 B |
| 07/24/2024 | $77.88 | $77.27 (-0.78%) | $78.29 | $77.05 | 409,400 | $7.49 B |
| 07/23/2024 | $76.48 | $78.20 (2.25%) | $79.38 | $75.58 | 1.06 M | $7.58 B |
| 07/22/2024 | $75.75 | $76.48 (0.96%) | $76.55 | $74.62 | 549,187 | $7.41 B |
| 07/19/2024 | $75.24 | $74.86 (-0.51%) | $76.10 | $74.48 | 685,252 | $7.25 B |
| 07/18/2024 | $76.53 | $74.94 (-2.08%) | $76.83 | $74.45 | 738,420 | $7.26 B |
| 07/17/2024 | $77.90 | $76.51 (-1.78%) | $78.62 | $75.94 | 774,252 | $7.41 B |
| 07/16/2024 | $79.26 | $78.57 (-0.87%) | $79.88 | $78.46 | 608,948 | $7.61 B |
| 07/15/2024 | $78.10 | $78.69 (0.76%) | $79.03 | $77.57 | 520,235 | $7.62 B |
| 07/12/2024 | $78.31 | $78.13 (-0.23%) | $79.03 | $77.48 | 938,592 | $7.57 B |
| 07/11/2024 | $77.40 | $78.32 (1.19%) | $79.71 | $77.21 | 1.05 M | $7.59 B |
| 07/10/2024 | $75.14 | $77.29 (2.86%) | $77.56 | $74.54 | 1.44 M | $7.49 B |
| 07/09/2024 | $71.68 | $74.07 (3.33%) | $74.36 | $71.25 | 1.01 M | $7.18 B |
| 07/08/2024 | $69.53 | $71.56 (2.92%) | $71.72 | $68.98 | 839,172 | $6.93 B |
| 07/05/2024 | $69.00 | $69.56 (0.81%) | $69.72 | $68.16 | 467,166 | $6.74 B |
| 07/03/2024 | $67.81 | $69.07 (1.86%) | $69.13 | $67.68 | 596,487 | $6.69 B |
| 07/02/2024 | $68.77 | $68.54 (-0.33%) | $69.37 | $68.15 | 1.40 M | $6.64 B |
| 07/01/2024 | $68.38 | $67.99 (-0.57%) | $71.86 | $66.26 | 1.80 M | $6.59 B |