Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intra-Cellular Ther (NQ: ITCI )

67.00 -4.21 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.67 12.67 12.23 12.42 366,277 -0.26(-2.05%)
Jun 29, 2017 12.61 12.70 12.29 12.68 371,065 +0.08(+0.63%)
Jun 28, 2017 12.57 12.70 12.29 12.60 367,681 +0.15(+1.20%)
Jun 27, 2017 12.78 13.07 12.26 12.45 586,953 -0.33(-2.58%)
Jun 26, 2017 12.18 13.00 11.82 12.78 565,380 +0.63(+5.19%)
Jun 23, 2017 12.18 12.15 1,651,428 +0.64(+5.56%)
Jun 22, 2017 11.62 12.01 11.47 11.51 337,662 -0.04(-0.35%)
Jun 21, 2017 11.15 11.57 10.99 11.55 344,446 +0.40(+3.59%)
Jun 20, 2017 11.08 11.58 11.05 11.15 344,848 +0.12(+1.09%)
Jun 19, 2017 10.95 11.26 10.67 11.03 260,723 +0.18(+1.66%)
Jun 16, 2017 10.39 10.85 10.23 10.85 1,028,128 +0.35(+3.33%)
Jun 15, 2017 10.64 10.88 10.24 10.50 546,485 -0.28(-2.60%)
Jun 14, 2017 10.22 10.82 10.11 10.78 470,369 +0.65(+6.42%)
Jun 13, 2017 9.890 10.18 9.620 10.13 472,754 +0.32(+3.26%)
Jun 12, 2017 9.640 10.28 9.410 9.810 840,131 +0.17(+1.76%)
Jun 09, 2017 9.600 9.850 9.350 9.640 603,393 +0.11(+1.15%)
Jun 08, 2017 9.680 9.750 9.520 9.530 313,151 -0.19(-1.95%)
Jun 07, 2017 9.820 9.890 9.410 9.720 449,472 -0.06(-0.61%)
Jun 06, 2017 9.860 9.970 9.740 9.780 327,687 -0.16(-1.61%)
Jun 05, 2017 10.49 10.52 9.790 9.940 424,340 -0.53(-5.06%)
Jun 02, 2017 10.66 10.88 10.46 10.47 343,372 -0.18(-1.69%)
Jun 01, 2017 10.25 10.89 10.25 10.65 338,274 +0.40(+3.90%)
May 31, 2017 10.29 10.32 9.900 10.25 419,417 +0.03(+0.29%)
May 30, 2017 10.13 10.40 9.990 10.22 429,719 +0.06(+0.59%)
May 26, 2017 10.47 10.70 10.07 10.16 409,872 -0.33(-3.15%)
May 25, 2017 10.30 10.76 10.16 10.49 656,298 +0.23(+2.24%)
May 24, 2017 10.58 10.60 10.22 10.26 445,484 -0.34(-3.21%)
May 23, 2017 10.60 10.76 10.46 10.60 275,241 +0.00(+0.00%)
May 22, 2017 10.71 10.88 10.41 10.60 249,154 -0.09(-0.84%)
May 19, 2017 10.71 10.99 10.61 10.69 273,854 -0.03(-0.28%)
May 18, 2017 10.79 11.05 10.56 10.72 572,096 -0.02(-0.19%)
May 17, 2017 11.32 11.43 10.67 10.74 329,483 -0.70(-6.12%)
May 16, 2017 11.18 11.72 11.15 11.44 514,392 +0.28(+2.51%)
May 15, 2017 11.24 11.50 10.75 11.16 395,890 -0.10(-0.89%)
May 12, 2017 10.74 11.58 10.66 11.26 811,718 +0.54(+5.04%)
May 11, 2017 10.41 11.25 10.27 10.72 1,002,718 +0.20(+1.90%)
May 10, 2017 9.280 10.65 9.140 10.52 1,911,139 +1.26(+13.61%)
May 09, 2017 9.300 9.300 9.110 9.260 351,682 -0.02(-0.22%)
May 08, 2017 9.320 9.470 9.140 9.280 425,727 -0.07(-0.75%)
May 05, 2017 9.280 9.430 9.150 9.350 386,102 +0.05(+0.54%)
May 04, 2017 9.330 9.660 9.042 9.300 667,485 -0.02(-0.21%)
May 03, 2017 9.300 9.870 9.280 9.320 1,194,465 -0.12(-1.32%)
May 02, 2017 10.13 10.19 9.210 9.445 4,578,355 -1.04(-9.96%)
May 01, 2017 8.100 11.43 7.850 10.49 14,744,383 -3.33(-24.10%)
Apr 28, 2017 13.48 13.92 13.33 13.82 529,187 +0.37(+2.75%)
Apr 27, 2017 13.00 13.55 12.74 13.45 464,094 +0.48(+3.70%)
Apr 26, 2017 12.60 13.17 12.27 12.97 453,115 +0.39(+3.10%)
Apr 25, 2017 12.54 12.72 12.17 12.58 670,469 +0.12(+0.96%)
Apr 24, 2017 12.56 12.79 12.31 12.46 429,907 +0.05(+0.40%)
Apr 21, 2017 12.86 13.08 12.11 12.41 888,355 -0.40(-3.12%)
Apr 20, 2017 13.67 13.83 12.77 12.81 882,014 -0.84(-6.15%)
Apr 19, 2017 13.41 13.73 13.27 13.65 449,854 +0.26(+1.94%)
Apr 18, 2017 13.45 13.48 13.10 13.39 311,943 -0.06(-0.45%)
Apr 17, 2017 13.81 13.87 13.25 13.45 376,080 -0.33(-2.39%)
Apr 13, 2017 13.75 14.04 13.70 13.78 193,684 -0.04(-0.29%)
Apr 12, 2017 13.95 14.19 13.62 13.82 622,756 -0.15(-1.07%)
Apr 11, 2017 14.35 14.64 13.89 13.97 465,652 -0.41(-2.85%)
Apr 10, 2017 14.30 14.61 13.87 14.38 553,049 +0.25(+1.77%)
Apr 07, 2017 14.56 14.61 13.88 14.13 653,976 -0.55(-3.75%)
Apr 06, 2017 14.53 15.35 14.31 14.68 857,242 +0.15(+1.03%)
Apr 05, 2017 15.22 15.22 14.06 14.53 1,103,926 -0.71(-4.66%)
Apr 04, 2017 16.49 16.94 14.94 15.24 854,383 -1.30(-7.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.