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

$ 23.61   -1.25 (-5.03%) Volume: 2.05m 4:00 PM EST 24-Jan-2020
After Hours:  $ 23.61 0.00 (0.00%) Volume: 5.39k 6:25 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 24.69 24.84 23.25 23.61 2.05m -1.25 -5.03% 23.61 48.98m 17,398
01/23/20 25.12 25.37 24.48 24.86 1.22m -0.66 -2.59% 24.86 30.47m 12,332
01/22/20 25.17 25.83 24.36 25.52 1.5m 0.09 0.35% 25.52 37.99m 13,655
01/21/20 26.25 26.58 25.26 25.43 1.65m -0.82 -3.12% 25.43 42.31m 12,727
01/17/20 26.64 27.14 26.15 26.25 1.42m -0.38 -1.43% 26.25 37.67m 10,741
01/16/20 26.67 27.20 26.31 26.63 1.04m 0.28 1.06% 26.63 27.88m 9,636
01/15/20 26.86 27.58 26.1209 26.35 1.62m -0.455 -1.70% 26.35 43.47m 15,361
01/14/20 26.38 27.37 25.87 26.805 1.96m 0.075 0.28% 26.805 52.21m 16,691
01/13/20 26.00 26.85 25.3201 26.73 2.33m 0.83 3.20% 26.73 60.89m 22,589
01/10/20 25.65 26.43 25.26 25.90 2.71m 0.47 1.85% 25.90 69.95m 21,589
01/09/20 26.81 26.90 25.27 25.43 4.37m -0.91 -3.45% 25.43 112.78m 34,157
01/08/20 27.64 28.25 26.13 26.34 12.87m -4.66 -15.03% 26.34 349.43m 84,108
01/07/20 29.89 32.9437 29.68 31.00 2.44m 0.38 1.24% 31.00 77.16m 20,885
01/06/20 30.20 30.9699 29.60 30.62 1.43m -0.55 -1.76% 30.62 43.53m 13,311
01/03/20 31.59 31.99 30.84 31.17 2.04m -1.95 -5.89% 31.17 64.12m 14,712
01/02/20 34.30 34.31 31.52 33.12 2.7m -1.19 -3.47% 33.12 88.18m 21,311
12/31/19 33.21 34.73 32.87 34.31 1.5m 0.65 1.93% 34.31 51.41m 10,620
12/30/19 35.86 35.98 33.04 33.66 1.89m -1.565 -4.44% 33.66 64.69m 15,538
12/27/19 36.26 36.26 32.77 35.225 4.03m -1.455 -3.97% 35.225 137.21m 27,963
12/26/19 37.52 39.25 36.36 36.68 4.53m -1.81 -4.70% 36.68 171.15m 30,566