Intra-Cellular Therapies Inc. - Common Stock (ITCI)

127.04Last Price

+0.04 (0.03%)Change

Intra-Cellular Therapeutics is a biopharmaceutical company focused on the development of innovative therapies for neuropsychiatric and neurological disorders

The company aims to address unmet medical needs by exploring the underlying mechanisms of cellular signaling and neurotransmission. Its research encompasses a range of conditions, including schizophrenia, mood disorders, and neurodegenerative diseases, leveraging advanced science and technology to create novel treatment options that have the potential to improve the quality of life for patients.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	126.91	127.24	126.91	127.00	2,291,853	127.00
1/29/2025	127.38	127.38	126.94	127.02	2,392,443	127.02
1/28/2025	127.16	127.25	126.94	127.00	2,050,566	127.00
1/27/2025	127.31	127.47	127.15	127.21	2,722,037	127.21
1/24/2025	127.20	127.61	127.19	127.35	4,073,486	127.35
1/23/2025	127.19	127.43	127.07	127.07	4,917,130	127.07
1/22/2025	127.00	127.60	127.00	127.15	6,364,020	127.15
1/21/2025	126.64	126.93	126.43	126.50	6,428,652	126.50
1/17/2025	126.65	126.73	126.16	126.20	6,016,639	126.20
1/16/2025	127.00	127.09	126.25	126.26	7,519,143	126.26
1/15/2025	126.91	127.16	126.00	126.71	7,741,820	126.71
1/14/2025	127.19	127.45	126.75	126.89	16,589,633	126.89
1/13/2025	127.95	128.00	126.90	127.19	35,893,725	127.19
1/10/2025	86.53	98.39	86.25	94.87	4,132,149	94.87
1/08/2025	83.00	83.05	81.86	82.56	418,224	82.56
1/07/2025	81.68	84.19	80.83	83.23	722,172	83.23
1/06/2025	83.71	83.75	81.40	81.78	697,308	81.78
1/03/2025	84.59	84.64	82.76	83.72	367,727	83.72
1/02/2025	84.16	84.99	83.75	84.24	509,955	84.24
12/31/2024	83.48	0.00	83.52	83.52	0	83.52
12/30/2024	84.21	84.86	82.32	83.48	424,850	83.48
12/27/2024	85.62	86.25	84.14	84.85	485,097	84.85
12/26/2024	84.60	86.36	84.41	86.00	278,120	86.00
12/24/2024	83.93	85.78	83.46	85.24	187,200	85.24
12/23/2024	83.86	84.52	83.06	84.00	344,707	84.00
12/20/2024	84.54	85.03	82.76	83.45	1,120,463	83.45
12/19/2024	86.59	87.95	83.42	84.20	572,303	84.20
12/18/2024	87.86	89.12	86.09	86.72	1,068,517	86.72
12/17/2024	84.94	87.07	84.15	86.96	537,520	86.96
12/16/2024	82.55	85.50	82.19	85.11	454,283	85.11
12/13/2024	83.12	83.91	82.14	83.03	366,657	83.03
12/12/2024	83.96	84.31	82.61	83.40	394,818	83.40
12/11/2024	83.42	84.18	81.37	83.88	434,441	83.88
12/10/2024	85.23	85.58	82.89	83.11	318,660	83.11
12/09/2024	84.15	85.44	82.84	84.96	480,951	84.96
12/06/2024	84.00	84.71	83.39	84.55	274,762	84.55
12/05/2024	85.41	85.41	83.52	84.09	375,009	84.09
12/04/2024	85.00	86.32	84.73	85.95	427,281	85.95
12/03/2024	86.01	86.76	84.47	85.31	346,203	85.31
12/02/2024	85.53	86.99	85.39	86.03	466,633	86.03
11/29/2024	86.19	86.59	84.63	85.65	275,834	85.65
11/27/2024	85.57	86.78	85.13	86.59	402,841	86.59
11/26/2024	85.32	86.60	84.72	86.43	285,068	86.43
11/25/2024	86.27	86.86	84.89	84.99	464,514	84.99
11/22/2024	85.88	86.10	84.74	85.69	437,924	85.69
11/21/2024	85.51	86.05	84.38	85.45	390,166	85.45
11/20/2024	83.35	86.36	82.77	85.64	407,787	85.64
11/19/2024	82.64	83.49	81.90	83.35	698,665	83.35
11/18/2024	83.56	83.61	81.83	82.47	585,319	82.47
11/15/2024	86.77	87.12	83.21	83.42	628,182	83.42
11/14/2024	88.00	89.33	87.40	87.63	616,331	87.63
11/13/2024	88.49	89.62	87.52	88.22	985,363	88.22
11/12/2024	91.00	91.52	88.18	88.49	791,560	88.49
11/11/2024	91.73	93.45	90.63	91.57	922,131	91.57
11/08/2024	89.57	91.40	89.28	91.29	585,634	91.29
11/07/2024	89.86	91.68	89.41	90.51	586,499	90.51
11/06/2024	90.00	90.25	87.48	89.44	697,817	89.44
11/05/2024	85.79	89.44	85.08	89.24	507,400	89.24
11/04/2024	86.41	87.31	86.02	86.17	713,064	86.17
11/01/2024	84.84	86.98	84.36	86.54	935,219	86.54
10/31/2024	85.01	86.88	84.57	84.75	1,081,850	84.75