ITCI - Intra-Cellular Therapies, Inc.
IEX Last Trade
86.075
0.395 0.459%
Share volume: 6,807
Last Updated: Thu 26 Dec 2024 08:29:50 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$85.68
0.40
0.46%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $83.93 | $83.93 | $85.78 | $85.78 | $83.46 | $83.46 | $85.24 | $85.24 | 187,200 | $187,150.00 |
| 12/23/2024 | $83.86 | $83.86 | $84.52 | $84.52 | $83.06 | $83.06 | $84.00 | $84.00 | 344,707 | $344,707.00 |
| 12/20/2024 | $84.54 | $84.54 | $85.03 | $85.03 | $82.76 | $82.76 | $83.45 | $83.45 | 1,120,463 | $1,120,443.00 |
| 12/19/2024 | $86.59 | $86.59 | $87.95 | $87.95 | $83.42 | $83.42 | $84.14 | $84.14 | 711,201 | $711,201.00 |
| 12/18/2024 | $87.86 | $87.86 | $89.12 | $89.12 | $86.09 | $86.09 | $86.72 | $86.72 | 1,068,565 | $1,068,565.00 |
| 12/17/2024 | $84.94 | $84.94 | $87.07 | $87.07 | $84.15 | $84.15 | $86.96 | $86.96 | 537,525 | $537,525.00 |
| 12/16/2024 | $82.55 | $82.55 | $85.50 | $85.50 | $82.19 | $82.19 | $85.11 | $85.11 | 454,283 | $454,283.00 |
| 12/13/2024 | $83.12 | $83.12 | $83.91 | $83.91 | $82.14 | $82.14 | $83.03 | $83.03 | 366,657 | $366,657.00 |