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

131.26Last Price

-0.10 (-0.08%)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:

2024-12-15 - 2025-03-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/14/2025	131.28	131.40	131.24	131.26	1,500,345	131.26
3/13/2025	131.25	131.38	131.22	131.37	1,909,588	131.37
3/12/2025	131.25	131.33	131.19	131.25	2,678,077	131.25
3/11/2025	131.24	131.37	131.23	131.24	3,744,175	131.24
3/10/2025	131.21	131.28	131.20	131.25	2,622,867	131.25
3/07/2025	131.30	131.31	131.21	131.24	1,259,934	131.24
3/06/2025	131.23	131.28	131.20	131.25	1,158,512	131.25
3/05/2025	131.28	131.35	131.18	131.19	2,877,931	131.19
3/04/2025	131.26	131.36	131.21	131.24	2,905,163	131.24
3/03/2025	131.33	131.35	131.20	131.28	7,155,392	131.28
2/28/2025	128.49	128.50	128.06	128.20	1,486,294	128.20
2/27/2025	128.59	128.63	128.20	128.25	1,278,873	128.25
2/26/2025	129.00	129.00	128.04	128.46	1,595,873	128.46
2/25/2025	128.58	128.74	128.31	128.58	1,466,076	128.58
2/24/2025	128.68	128.72	128.53	128.57	1,732,426	128.57
2/21/2025	128.77	128.77	128.52	128.60	1,263,662	128.60
2/20/2025	128.68	128.77	128.47	128.54	1,458,787	128.54
2/19/2025	128.03	128.75	128.00	128.60	2,625,055	128.60
2/18/2025	128.00	128.13	127.91	127.96	2,497,011	127.96
2/14/2025	127.95	128.19	127.80	127.82	1,382,005	127.82
2/13/2025	127.91	128.15	127.72	128.06	2,244,140	128.06
2/12/2025	127.50	127.99	127.45	127.97	3,146,500	127.97
2/11/2025	127.22	127.97	127.06	127.56	1,569,131	127.56
2/10/2025	127.11	127.30	127.05	127.12	2,350,544	127.12
2/07/2025	127.24	127.26	127.01	127.01	1,547,594	127.01
2/06/2025	127.08	127.26	127.01	127.12	1,806,668	127.12
2/05/2025	127.19	127.23	126.92	127.00	2,109,781	127.00
2/04/2025	127.24	127.36	126.88	126.90	3,200,441	126.90
2/03/2025	126.89	127.32	126.89	127.19	1,734,211	127.19
1/31/2025	127.27	127.27	127.01	127.08	1,786,777	127.08
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