NasdaqGS - Delayed Quote USD

Intra-Cellular Therapies, Inc. (ITCI)

73.26 +1.13 (+1.57%)
At close: April 26 at 4:00 PM EDT
72.80 -0.46 (-0.63%)
After hours: April 26 at 4:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 72.27 73.52 71.66 73.26 73.26 573,700
Apr 25, 2024 72.46 72.78 71.35 72.13 72.13 658,800
Apr 24, 2024 73.74 74.12 72.41 73.12 73.12 736,500
Apr 23, 2024 75.06 76.89 73.69 74.01 74.01 826,600
Apr 22, 2024 73.68 75.14 72.02 74.54 74.54 1,927,900
Apr 19, 2024 72.31 74.56 70.93 72.37 72.37 2,189,200
Apr 18, 2024 74.40 75.07 71.21 72.00 72.00 4,711,000
Apr 17, 2024 79.00 83.25 76.50 76.69 76.69 2,862,200
Apr 16, 2024 75.29 84.89 75.00 79.84 79.84 7,381,400
Apr 15, 2024 65.71 66.05 64.15 64.76 64.76 503,300
Apr 12, 2024 68.04 68.67 64.84 65.88 65.88 586,900
Apr 11, 2024 67.89 68.68 66.53 67.97 67.97 431,100
Apr 10, 2024 67.12 68.12 66.53 67.28 67.28 541,600
Apr 9, 2024 68.07 69.01 67.90 68.62 68.62 493,200
Apr 8, 2024 68.74 68.90 67.32 67.70 67.70 376,900
Apr 5, 2024 67.29 69.50 67.02 68.44 68.44 702,100
Apr 4, 2024 68.49 69.33 66.61 67.21 67.21 661,500
Apr 3, 2024 66.28 68.73 65.99 67.32 67.32 586,300
Apr 2, 2024 66.94 67.55 65.93 66.67 66.67 502,800
Apr 1, 2024 69.20 69.36 67.73 68.27 68.27 367,900
Mar 28, 2024 69.78 70.00 68.14 69.20 69.20 878,600
Mar 27, 2024 67.94 69.75 67.50 69.72 69.72 428,600
Mar 26, 2024 68.88 69.27 67.13 67.33 67.33 303,700
Mar 25, 2024 69.59 70.07 67.82 67.97 67.97 639,300
Mar 22, 2024 68.74 69.90 68.74 69.02 69.02 821,200
Mar 21, 2024 67.78 69.27 67.38 68.38 68.38 631,600
Mar 20, 2024 65.50 67.41 64.95 67.21 67.21 978,900
Mar 19, 2024 63.91 66.67 63.87 65.45 65.45 519,100
Mar 18, 2024 64.97 65.98 64.75 65.37 65.37 488,600
Mar 15, 2024 64.46 65.09 63.92 64.78 64.78 1,070,700
Mar 14, 2024 64.96 65.10 63.30 64.57 64.57 610,700
Mar 13, 2024 64.26 65.74 64.04 65.21 65.21 594,800
Mar 12, 2024 65.03 65.36 64.20 64.37 64.37 685,300
Mar 11, 2024 67.32 67.59 64.50 65.43 65.43 696,300
Mar 8, 2024 67.40 69.07 66.84 67.48 67.48 608,900
Mar 7, 2024 66.43 67.15 65.69 66.72 66.72 581,500
Mar 6, 2024 67.40 67.96 65.96 66.03 66.03 482,100
Mar 5, 2024 66.89 67.53 65.12 66.62 66.62 881,500
Mar 4, 2024 71.83 71.94 67.16 67.23 67.23 853,100
Mar 1, 2024 69.93 72.31 69.75 71.49 71.49 728,500
Feb 29, 2024 71.56 71.75 69.13 69.52 69.52 519,600
Feb 28, 2024 72.65 72.99 70.93 71.13 71.13 405,700
Feb 27, 2024 72.38 73.44 71.65 72.90 72.90 642,000
Feb 26, 2024 69.88 71.61 67.53 71.56 71.56 1,083,000
Feb 23, 2024 71.44 71.44 68.13 70.16 70.16 1,151,600
Feb 22, 2024 70.35 73.04 62.78 71.93 71.93 2,012,400
Feb 21, 2024 73.30 74.14 72.16 73.28 73.28 752,800
Feb 20, 2024 75.05 75.65 73.09 73.70 73.70 697,300
Feb 16, 2024 74.61 76.11 73.54 75.65 75.65 861,300
Feb 15, 2024 72.75 75.40 72.00 74.89 74.89 1,221,000
Feb 14, 2024 71.26 72.21 71.04 71.99 71.99 611,700
Feb 13, 2024 70.80 71.28 69.35 70.40 70.40 858,700
Feb 12, 2024 73.39 73.81 72.02 72.73 72.73 803,800
Feb 9, 2024 71.37 73.39 70.95 72.77 72.77 729,300
Feb 8, 2024 69.22 72.29 68.66 71.60 71.60 1,009,900
Feb 7, 2024 70.20 70.59 68.35 68.57 68.57 1,174,900
Feb 6, 2024 69.02 70.30 68.56 70.09 70.09 763,600
Feb 5, 2024 66.46 69.31 66.22 69.00 69.00 637,600
Feb 2, 2024 67.38 68.09 65.99 67.25 67.25 549,400
Feb 1, 2024 67.76 68.74 67.33 68.19 68.19 669,500
Jan 31, 2024 68.49 69.33 67.26 67.34 67.34 704,700
Jan 30, 2024 69.66 69.66 67.00 68.39 68.39 678,100
Jan 29, 2024 67.23 70.15 66.85 69.86 69.86 671,000
Jan 26, 2024 67.53 68.49 67.35 67.37 67.37 1,019,600
Jan 25, 2024 67.20 67.40 66.41 66.98 66.98 986,900
Jan 24, 2024 67.14 67.18 65.65 66.09 66.09 786,000
Jan 23, 2024 67.92 67.94 66.29 66.46 66.46 592,000
Jan 22, 2024 66.39 67.72 66.25 67.32 67.32 689,300
Jan 19, 2024 65.39 65.84 64.38 65.45 65.45 2,102,700
Jan 18, 2024 66.27 66.27 64.75 65.14 65.14 756,300
Jan 17, 2024 66.65 67.21 65.36 65.95 65.95 614,600
Jan 16, 2024 66.12 67.93 65.52 67.47 67.47 1,044,000
Jan 12, 2024 68.93 69.14 65.87 66.36 66.36 795,100
Jan 11, 2024 66.85 68.01 65.72 68.01 68.01 963,200
Jan 10, 2024 71.00 71.11 67.30 67.58 67.58 873,200
Jan 9, 2024 70.88 71.35 69.93 70.75 70.75 598,500
Jan 8, 2024 67.99 71.71 67.68 71.66 71.66 713,200
Jan 5, 2024 68.31 70.77 67.76 68.50 68.50 739,200
Jan 4, 2024 69.62 69.97 68.79 69.04 69.04 645,200
Jan 3, 2024 71.50 71.63 69.03 69.45 69.45 946,000
Jan 2, 2024 70.69 72.33 69.43 70.49 70.49 847,700
Dec 29, 2023 71.74 72.18 70.81 71.62 71.62 630,700
Dec 28, 2023 73.65 74.17 71.46 71.99 71.99 794,600
Dec 27, 2023 71.76 73.90 71.30 73.65 73.65 696,400
Dec 26, 2023 70.79 71.36 69.89 71.28 71.28 657,600
Dec 22, 2023 68.50 71.78 68.50 70.35 70.35 1,346,500
Dec 21, 2023 65.37 66.86 65.37 66.69 66.69 668,000
Dec 20, 2023 65.10 66.45 64.05 65.28 65.28 1,077,700
Dec 19, 2023 65.76 67.27 65.40 65.52 65.52 841,200
Dec 18, 2023 65.40 65.82 64.01 65.26 65.26 523,300
Dec 15, 2023 65.81 66.70 64.64 65.44 65.44 1,167,600
Dec 14, 2023 66.47 67.99 64.61 65.32 65.32 1,293,800
Dec 13, 2023 64.23 66.63 63.69 66.34 66.34 1,343,300
Dec 12, 2023 59.89 64.46 58.92 64.40 64.40 1,709,200
Dec 11, 2023 61.77 61.77 59.05 59.89 59.89 786,900
Dec 8, 2023 61.04 61.74 59.77 60.29 60.29 731,000
Dec 7, 2023 61.48 62.00 60.45 60.94 60.94 730,600
Dec 6, 2023 63.11 63.11 60.64 61.45 61.45 1,032,500
Dec 5, 2023 61.27 63.38 60.60 62.83 62.83 773,900
Dec 4, 2023 63.00 63.93 61.20 61.46 61.46 886,600
Dec 1, 2023 61.37 63.01 59.79 62.84 62.84 1,001,500
Nov 30, 2023 59.63 61.41 59.37 61.37 61.37 791,900
Nov 29, 2023 59.81 60.54 58.78 59.43 59.43 813,100
Nov 28, 2023 59.65 60.06 58.86 59.07 59.07 751,400
Nov 27, 2023 58.89 59.61 58.14 59.60 59.60 730,900
Nov 24, 2023 59.04 60.31 58.96 59.42 59.42 302,300
Nov 22, 2023 59.71 60.25 58.34 59.26 59.26 666,300
Nov 21, 2023 58.20 59.48 57.67 58.53 58.53 768,600
Nov 20, 2023 57.33 59.16 56.83 58.56 58.56 723,300
Nov 17, 2023 55.56 57.33 54.17 57.19 57.19 761,400
Nov 16, 2023 56.73 56.73 54.76 55.02 55.02 944,600
Nov 15, 2023 56.22 57.77 56.22 56.69 56.69 626,500
Nov 14, 2023 56.00 56.85 55.51 56.70 56.70 615,800
Nov 13, 2023 53.35 54.93 52.88 54.37 54.37 440,400
Nov 10, 2023 53.88 54.22 52.90 53.46 53.46 933,800
Nov 9, 2023 55.28 55.35 53.17 53.52 53.52 809,400
Nov 8, 2023 56.60 56.60 54.66 55.14 55.14 600,800
Nov 7, 2023 55.64 56.57 54.50 56.24 56.24 894,700
Nov 6, 2023 54.90 56.76 54.59 56.01 56.01 1,159,200
Nov 3, 2023 53.27 55.67 53.27 54.99 54.99 1,176,500
Nov 2, 2023 52.77 54.27 50.87 52.38 52.38 2,715,300
Nov 1, 2023 49.90 50.92 49.30 50.87 50.87 1,178,800
Oct 31, 2023 46.62 49.79 46.10 49.76 49.76 1,492,500
Oct 30, 2023 48.52 48.71 45.50 46.37 46.37 1,704,900
Oct 27, 2023 47.65 49.61 46.89 48.55 48.55 2,913,900
Oct 26, 2023 48.43 48.88 47.99 48.04 48.04 764,300
Oct 25, 2023 48.62 49.00 47.67 48.40 48.40 927,900
Oct 24, 2023 49.48 50.03 49.09 49.17 49.17 586,800
Oct 23, 2023 49.95 50.11 48.87 49.12 49.12 666,600
Oct 20, 2023 49.82 50.37 49.61 50.06 50.06 708,200
Oct 19, 2023 52.07 52.07 49.67 49.74 49.74 826,200
Oct 18, 2023 53.06 53.41 51.74 52.19 52.19 589,600
Oct 17, 2023 55.42 55.69 53.56 53.56 53.56 525,900
Oct 16, 2023 53.85 55.58 53.44 54.98 54.98 829,500
Oct 13, 2023 52.52 54.06 51.42 53.66 53.66 1,127,600
Oct 12, 2023 53.01 53.01 50.94 52.50 52.50 1,597,400
Oct 11, 2023 54.18 54.59 53.10 53.85 53.85 1,730,700
Oct 10, 2023 51.79 54.78 51.13 54.29 54.29 1,146,200
Oct 9, 2023 50.70 52.05 49.53 52.02 52.02 869,300
Oct 6, 2023 51.06 51.97 50.76 50.97 50.97 541,500
Oct 5, 2023 50.80 51.70 50.74 51.33 51.33 805,200
Oct 4, 2023 51.42 51.44 50.36 50.91 50.91 394,000
Oct 3, 2023 52.47 52.94 51.18 51.49 51.49 971,200
Oct 2, 2023 51.83 52.74 51.66 52.49 52.49 766,300
Sep 29, 2023 54.08 54.35 51.93 52.09 52.09 614,500
Sep 28, 2023 54.16 54.94 53.67 53.80 53.80 430,800
Sep 27, 2023 54.03 54.47 53.01 54.12 54.12 587,900
Sep 26, 2023 53.95 54.90 53.21 53.75 53.75 771,700
Sep 25, 2023 53.45 54.75 52.93 54.27 54.27 497,700
Sep 22, 2023 52.80 54.73 52.75 53.77 53.77 612,100
Sep 21, 2023 54.03 54.07 52.62 52.63 52.63 633,100
Sep 20, 2023 54.36 54.92 54.00 54.44 54.44 850,500
Sep 19, 2023 53.90 54.41 53.69 54.36 54.36 558,300
Sep 18, 2023 54.82 54.82 52.75 53.91 53.91 762,100
Sep 15, 2023 56.50 56.54 54.52 55.03 55.03 1,015,100
Sep 14, 2023 57.33 57.88 56.28 56.39 56.39 461,900
Sep 13, 2023 58.96 59.90 56.85 57.27 57.27 716,600
Sep 12, 2023 58.96 59.73 58.20 59.31 59.31 504,200
Sep 11, 2023 58.88 59.10 58.20 58.68 58.68 419,400
Sep 8, 2023 57.72 59.26 55.98 58.70 58.70 526,300
Sep 7, 2023 57.86 58.18 56.92 57.56 57.56 409,400
Sep 6, 2023 57.10 57.49 56.19 57.46 57.46 590,100
Sep 5, 2023 55.61 57.60 55.42 57.00 57.00 1,048,300
Sep 1, 2023 55.59 56.47 55.54 55.86 55.86 586,400
Aug 31, 2023 55.91 56.44 55.46 55.52 55.52 625,300
Aug 30, 2023 54.97 55.37 54.85 55.37 55.37 815,300
Aug 29, 2023 55.34 55.78 54.76 54.85 54.85 655,900
Aug 28, 2023 55.16 55.47 54.96 55.29 55.29 370,400
Aug 25, 2023 55.00 55.60 54.45 55.06 55.06 558,000
Aug 24, 2023 55.55 55.85 55.02 55.11 55.11 592,400
Aug 23, 2023 56.55 56.94 55.44 55.59 55.59 446,900
Aug 22, 2023 56.03 56.74 55.72 56.12 56.12 588,100
Aug 21, 2023 56.31 57.63 55.15 56.12 56.12 667,000
Aug 18, 2023 54.96 56.99 54.94 56.24 56.24 812,300
Aug 17, 2023 56.48 56.79 55.14 55.31 55.31 737,500
Aug 16, 2023 57.58 58.07 56.40 56.50 56.50 706,700
Aug 15, 2023 57.76 59.48 57.42 57.82 57.82 475,800
Aug 14, 2023 58.29 58.40 57.30 57.76 57.76 817,300
Aug 11, 2023 58.00 59.16 57.88 58.61 58.61 265,600
Aug 10, 2023 58.02 59.07 57.85 58.20 58.20 383,600
Aug 9, 2023 57.93 58.48 57.04 58.07 58.07 459,000
Aug 8, 2023 58.80 59.50 57.66 58.02 58.02 633,600
Aug 7, 2023 58.93 59.35 58.27 58.91 58.91 631,000
Aug 4, 2023 58.90 60.26 58.52 58.52 58.52 660,900
Aug 3, 2023 59.08 61.95 57.28 58.89 58.89 1,506,300
Aug 2, 2023 60.60 61.70 60.04 60.87 60.87 617,000
Aug 1, 2023 61.97 62.07 60.60 60.89 60.89 418,700
Jul 31, 2023 61.00 62.66 60.33 61.84 61.84 567,700
Jul 28, 2023 62.44 62.44 58.61 60.81 60.81 974,800
Jul 27, 2023 61.71 62.73 61.26 61.96 61.96 446,400
Jul 26, 2023 60.40 61.49 60.27 61.35 61.35 502,200
Jul 25, 2023 61.27 61.89 60.71 60.73 60.73 397,600
Jul 24, 2023 61.98 62.36 61.13 61.53 61.53 404,600
Jul 21, 2023 62.69 63.03 61.80 62.08 62.08 598,200
Jul 20, 2023 63.10 64.25 62.02 62.03 62.03 558,700
Jul 19, 2023 62.90 63.59 61.22 63.04 63.04 690,800
Jul 18, 2023 63.63 64.35 62.67 62.85 62.85 820,200
Jul 17, 2023 63.71 65.00 63.26 63.52 63.52 660,400
Jul 14, 2023 62.89 63.62 62.25 63.52 63.52 645,200
Jul 13, 2023 63.28 63.41 61.91 62.79 62.79 1,047,000
Jul 12, 2023 62.88 63.09 61.97 62.80 62.80 528,400
Jul 11, 2023 60.72 62.02 60.26 61.95 61.95 949,200
Jul 10, 2023 62.25 62.50 60.31 60.98 60.98 1,053,100
Jul 7, 2023 64.18 64.97 62.07 62.27 62.27 576,100
Jul 6, 2023 63.55 64.95 62.13 64.10 64.10 555,400
Jul 5, 2023 62.35 63.97 61.01 63.48 63.48 385,700
Jul 3, 2023 62.91 63.10 62.08 62.59 62.59 263,300
Jun 30, 2023 62.89 63.56 61.97 63.32 63.32 649,200
Jun 29, 2023 62.09 62.83 61.64 61.96 61.96 480,000
Jun 28, 2023 62.75 63.08 61.69 62.19 62.19 913,600
Jun 27, 2023 62.62 62.75 61.17 62.70 62.70 982,100
Jun 26, 2023 63.67 64.47 62.23 62.61 62.61 526,900
Jun 23, 2023 65.00 65.50 63.76 63.79 63.79 897,400
Jun 22, 2023 66.47 67.00 65.16 65.93 65.93 435,000
Jun 21, 2023 65.30 67.05 63.86 66.43 66.43 769,100
Jun 20, 2023 63.55 65.62 63.08 65.48 65.48 602,100
Jun 16, 2023 65.00 65.02 63.16 63.95 63.95 736,600
Jun 15, 2023 64.31 64.59 63.43 64.27 64.27 472,600
Jun 14, 2023 64.98 65.41 62.70 64.40 64.40 843,700
Jun 13, 2023 64.50 66.06 64.34 65.05 65.05 853,300
Jun 12, 2023 66.07 66.40 64.19 64.39 64.39 576,800
Jun 9, 2023 64.97 65.93 64.70 65.82 65.82 476,000
Jun 8, 2023 65.06 66.43 65.06 65.28 65.28 556,500
Jun 7, 2023 65.30 65.72 63.46 65.13 65.13 1,010,700
Jun 6, 2023 63.11 65.60 62.58 65.41 65.41 844,100
Jun 5, 2023 61.12 63.26 60.76 63.21 63.21 472,000
Jun 2, 2023 60.09 61.66 59.03 61.32 61.32 661,400
Jun 1, 2023 59.28 60.46 58.33 59.53 59.53 551,100
May 31, 2023 59.91 61.00 59.31 59.38 59.38 491,000
May 30, 2023 60.06 60.25 59.31 59.43 59.43 610,400
May 26, 2023 60.07 60.72 59.77 60.20 60.20 469,100
May 25, 2023 61.00 62.15 59.13 60.17 60.17 683,800
May 24, 2023 61.64 62.22 60.48 61.00 61.00 562,700
May 23, 2023 62.59 63.89 61.42 61.83 61.83 586,700
May 22, 2023 62.66 63.23 62.07 62.64 62.64 494,400
May 19, 2023 63.48 63.55 62.17 62.42 62.42 620,300
May 18, 2023 63.50 64.04 62.18 62.98 62.98 977,900
May 17, 2023 63.24 64.15 62.21 63.41 63.41 702,100
May 16, 2023 63.80 63.80 61.92 63.14 63.14 887,400
May 15, 2023 64.50 65.58 64.21 64.91 64.91 566,800
May 12, 2023 64.38 65.08 63.51 64.42 64.42 578,700
May 11, 2023 65.98 66.08 63.76 64.37 64.37 835,600
May 10, 2023 64.32 66.56 63.70 66.44 66.44 802,500
May 9, 2023 63.59 64.24 62.34 63.94 63.94 529,600
May 8, 2023 63.47 64.97 63.20 64.05 64.05 861,100
May 5, 2023 62.52 64.66 61.87 63.30 63.30 792,200
May 4, 2023 61.82 62.79 60.16 61.97 61.97 846,200
May 3, 2023 63.33 64.25 62.86 63.25 63.25 911,300
May 2, 2023 63.50 66.09 62.62 63.26 63.26 1,426,400
May 1, 2023 62.66 63.86 62.17 63.16 63.16 1,760,100
Apr 28, 2023 61.45 63.02 61.27 62.15 62.15 671,500
Apr 27, 2023 61.44 62.25 60.80 61.87 61.87 714,600

Related Tickers

NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
 
AQST Aquestive Therapeutics, Inc.
4.0700
+3.56%
 
AVDL Avadel Pharmaceuticals plc
17.81
-0.06%
 
ALKS Alkermes plc
24.68
+0.98%
 
ESPR Esperion Therapeutics, Inc.
1.9000
-4.52%
 
EVO Evotec SE
5.02
-1.57%
 
LNTH Lantheus Holdings, Inc.
65.56
+0.55%
 
ALVO Alvotech
14.15
+3.66%
 
AMPH Amphastar Pharmaceuticals, Inc.
41.11
+0.69%
 
IRWD Ironwood Pharmaceuticals, Inc.
7.82
-3.22%