Intra-Cellular Therapies Inc. - Common Stock (ITCI)

Historical Prices For Intra-Cellular Therapies Inc. - Common Stock (ITCI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	131.92	0.00	131.92	131.87	0	131.87
3/31/2025	131.84	131.95	131.80	131.92	2,957,650	131.92
3/28/2025	131.85	131.87	131.79	131.81	1,584,640	131.81
3/27/2025	131.75	131.79	131.71	131.75	1,868,089	131.75
3/26/2025	131.78	131.78	131.65	131.69	1,016,572	131.69
3/25/2025	131.75	131.79	131.63	131.70	1,133,828	131.70
3/24/2025	131.58	131.71	131.58	131.70	661,024	131.70
3/21/2025	131.55	131.67	131.51	131.65	1,836,929	131.65
3/20/2025	131.55	131.60	131.50	131.60	921,899	131.60
3/19/2025	131.45	131.57	131.45	131.53	1,232,359	131.53
3/18/2025	131.42	131.48	131.35	131.45	1,468,286	131.45
3/17/2025	131.29	131.46	131.27	131.45	996,758	131.45
3/14/2025	131.28	131.40	131.24	131.26	1,500,345	131.26
3/13/2025	131.25	131.38	131.22	131.36	1,909,588	131.36
3/12/2025	131.25	131.33	131.19	131.25	2,678,077	131.25
3/11/2025	131.24	131.37	131.23	131.24	3,744,175	131.24
3/10/2025	131.21	131.28	131.20	131.25	2,622,867	131.25
3/07/2025	131.30	131.31	131.21	131.24	1,259,934	131.24
3/06/2025	131.23	131.28	131.20	131.25	1,158,512	131.25
3/05/2025	131.28	131.35	131.18	131.19	2,877,931	131.19
3/04/2025	131.26	131.36	131.21	131.24	2,905,163	131.24
3/03/2025	131.33	131.35	131.20	131.28	7,155,392	131.28
2/28/2025	128.49	128.50	128.06	128.20	1,486,294	128.20
2/27/2025	128.59	128.63	128.20	128.25	1,278,873	128.25
2/26/2025	129.00	129.00	128.04	128.46	1,595,873	128.46
2/25/2025	128.58	128.74	128.31	128.58	1,466,076	128.58
2/24/2025	128.68	128.72	128.53	128.57	1,732,426	128.57
2/21/2025	128.77	128.77	128.52	128.60	1,263,662	128.60
2/20/2025	128.68	128.77	128.47	128.54	1,458,787	128.54
2/19/2025	128.03	128.75	128.00	128.60	2,625,055	128.60
2/18/2025	128.00	128.13	127.91	127.96	2,497,011	127.96
2/14/2025	127.95	128.19	127.80	127.82	1,382,005	127.82
2/13/2025	127.91	128.15	127.72	128.06	2,244,140	128.06
2/12/2025	127.50	127.99	127.45	127.97	3,146,500	127.97
2/11/2025	127.22	127.97	127.06	127.56	1,569,131	127.56
2/10/2025	127.11	127.30	127.05	127.12	2,350,544	127.12
2/07/2025	127.24	127.26	127.01	127.01	1,547,594	127.01
2/06/2025	127.08	127.26	127.01	127.12	1,806,668	127.12
2/05/2025	127.19	127.23	126.92	127.03	2,109,781	127.03
2/04/2025	127.24	127.36	126.88	126.90	3,200,441	126.90
2/03/2025	126.89	127.32	126.89	127.19	1,734,211	127.19
1/31/2025	127.27	127.27	127.01	127.08	1,786,777	127.08
1/30/2025	126.91	127.24	126.91	127.00	2,291,853	127.00
1/29/2025	127.38	127.38	126.94	127.02	2,392,443	127.02
1/28/2025	127.16	127.25	126.94	127.00	2,050,566	127.00
1/27/2025	127.31	127.47	127.15	127.21	2,722,037	127.21
1/24/2025	127.20	127.61	127.19	127.35	4,073,486	127.35
1/23/2025	127.19	127.43	127.07	127.07	4,917,130	127.07
1/22/2025	127.00	127.60	127.00	127.15	6,364,020	127.15
1/21/2025	126.64	126.93	126.43	126.50	6,428,652	126.50
1/17/2025	126.65	126.73	126.16	126.20	6,016,639	126.20
1/16/2025	127.00	127.09	126.25	126.26	7,519,143	126.26
1/15/2025	126.91	127.16	126.00	126.71	7,741,820	126.71
1/14/2025	127.19	127.45	126.75	126.89	16,589,633	126.89
1/13/2025	127.95	128.00	126.90	127.19	35,893,725	127.19
1/10/2025	86.53	98.39	86.25	94.87	4,132,149	94.87
1/08/2025	83.00	83.05	81.86	82.56	418,224	82.56
1/07/2025	81.68	84.19	80.83	83.23	722,172	83.23
1/06/2025	83.71	83.75	81.40	81.78	697,308	81.78