Historical Data for Intra-Cellular Therapies Inc. (ITCI)

$ 19.03   0.10 (+0.53%) Volume: 330.4k 2:08 PM EDT 12-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 19.00 19.84 18.71 19.03 330.4k 0.10 0.53% 19.03 6.31m 4,280
08/11/20 19.46 20.65 18.51 18.93 843.21k -0.53 -2.72% 18.93 16.37m 9,585
08/10/20 20.00 20.20 18.04 19.46 2.4m -1.45 -6.93% 19.46 45.74m 19,531
08/07/20 20.64 21.14 20.40 20.91 637.13k 0.33 1.60% 20.91 13.22m 5,821
08/06/20 20.79 21.06 20.41 20.58 356.88k -0.12 -0.58% 20.58 7.34m 4,588
08/05/20 20.37 20.96 20.37 20.70 429.65k 0.33 1.62% 20.70 8.87m 5,771
08/04/20 20.91 21.11 19.99 20.37 630.95k -0.53 -2.54% 20.37 12.85m 6,378
08/03/20 19.96 21.00 19.88 20.90 633.25k 1.075 5.42% 20.90 12.97m 6,625
07/31/20 20.71 20.83 19.70 19.825 504.05k -0.835 -4.04% 19.825 10.05m 4,916
07/30/20 20.30 20.91 20.30 20.66 331k -0.03 -0.14% 20.66 6.83m 3,780
07/29/20 20.60 20.89 20.14 20.69 513.47k 0.16 0.78% 20.69 10.57m 5,227
07/28/20 21.47 21.66 20.50 20.53 642.53k -0.99 -4.60% 20.53 13.29m 5,338
07/27/20 21.57 21.93 21.23 21.52 300.06k 0.11 0.51% 21.52 6.47m 4,463
07/24/20 21.09 21.62 20.6214 21.41 681.21k 0.05 0.23% 21.41 14.5m 7,391
07/23/20 21.90 22.055 21.24 21.36 561.07k -0.54 -2.47% 21.36 12.1m 5,961
07/22/20 21.51 22.29 21.32 21.90 748.31k 0.09 0.41% 21.90 16.37m 6,666
07/21/20 23.30 23.30 21.70 21.81 997.04k -1.42 -6.11% 21.81 22m 10,034
07/20/20 23.37 23.58 22.9301 23.23 650.94k -0.06 -0.26% 23.23 15.14m 7,099
07/17/20 23.50 23.74 23.15 23.29 802.22k -0.23 -0.98% 23.29 18.81m 6,833
07/16/20 23.72 23.72 22.93 23.52 347.13k -0.47 -1.96% 23.52 8.12m 4,204
07/15/20 24.14 24.3555 23.5101 23.99 437.97k 0.36 1.52% 23.99 10.49m 4,916
07/14/20 22.65 23.64 22.1089 23.63 725.45k 0.93 4.10% 23.63 16.67m 7,569
07/13/20 24.94 25.065 22.60 22.70 839.9k -2.005 -8.12% 22.70 19.88m 8,895