Intra-Cellular Therapies Inc. Common Stock Historical Stock Prices

ITCI 
$16.21
*  
0.16
0.98%
Get ITCI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading ITCI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.24 16.40 15.77 16.21 1,108,116
12/07/2016 16.24 16.4 15.77 16.21 1,107,331
12/06/2016 15.51 16.5 15.2001 16.37 1,116,130
12/05/2016 15.19 15.49 14.96 15.44 1,307,371
12/02/2016 13.91 15.23 13.42 15.02 1,259,353
12/01/2016 13.94 14.23 13.65 13.99 614,006
11/30/2016 13.73 14.02 13.61 13.94 503,086
11/29/2016 13.34 14.01 13.3 13.63 609,119
11/28/2016 13.61 13.745 13.24 13.35 458,287
11/25/2016 13.73 13.76 13.41 13.66 299,513
11/23/2016 13.11 13.65 12.75 13.58 618,229
11/22/2016 13.56 13.72 13.1 13.25 458,278
11/21/2016 14 14.04 13.36 13.52 482,475
11/18/2016 13.97 14.15 13.72 13.95 549,932
11/17/2016 13.54 13.67 13.28 13.58 429,311
11/16/2016 13.91 14.0299 13.32 13.45 601,324
11/15/2016 14.16 14.3 13.83 13.91 556,944
11/14/2016 14.57 14.77 14.13 14.3 719,036
11/11/2016 13.49 14.45 13.37 14.4 948,655
11/10/2016 14.56 15.03 13.49 13.55 1,052,966
11/09/2016 12.96 14.24 12.7936 14.1 1,561,298
11/08/2016 11.88 12.2197 11.36 12 427,333
11/07/2016 11.65 12.13 11.53 12.04 458,657
11/04/2016 10.8 11.59 10.8 11.36 570,838
11/03/2016 11.77 11.96 10.81 10.87 915,785
11/02/2016 12.85 12.85 11.77 11.79 762,530
11/01/2016 12.48 12.91 12.34 12.84 797,744
10/31/2016 12.15 12.59 11.97 12.4 633,325
10/28/2016 12.09 12.38 11.66 12.16 609,011
10/27/2016 12.94 13.03 12.17 12.2 809,750
10/26/2016 13.05 13.18 12.75 12.86 799,827
10/25/2016 13.34 13.53 13.01 13.06 647,198
10/24/2016 13.69 13.92 13.19 13.3 534,450
10/21/2016 13.07 13.93 13.07 13.65 879,380
10/20/2016 13.05 13.35 13.011 13.21 427,880
10/19/2016 13.12 13.18 12.95 13.11 579,751
10/18/2016 13.36 13.62 13.0265 13.12 615,527
10/17/2016 13.08 13.28 12.85 13.25 882,016
10/14/2016 13.5 13.6195 12.98 13.03 589,371
10/13/2016 13.48 13.99 13.29 13.43 712,001
10/12/2016 14.48 14.62 13.55 13.59 785,007
10/11/2016 14.89 15.09 14.25 14.46 823,346
10/10/2016 15.21 15.46 15.01 15.09 1,099,486
10/07/2016 14.91 15.2 14.64 15.145 854,749
10/06/2016 14.81 14.89 14.48 14.83 809,686
10/05/2016 14.61 15.2549 14.345 14.94 1,354,371
10/04/2016 15.4 15.4229 14.56 14.65 1,545,287
10/03/2016 15.24 15.75 15.2 15.46 1,981,572
09/30/2016 15.41 15.87 14.44 15.24 5,551,998
09/29/2016 15.41 16.23 14.8801 15.42 15,886,540
09/28/2016 41.63 42.4 40.7 42.35 1,777,013
09/27/2016 40.55 41.73 40.2 41.52 420,296
09/26/2016 42.25 42.4 40.71 40.76 330,489
09/23/2016 40.87 42.83 40.87 42.4 589,622
09/22/2016 41.11 41.19 39.765 40.87 516,938
09/21/2016 43.64 44.19 40.52 40.89 873,005
09/20/2016 44.45 44.92 43.46 43.59 337,649
09/19/2016 44.9 45.2 43.91 44.14 599,295
09/16/2016 44.29 45.13 43.64 44.48 783,278
09/15/2016 43.65 45 43.54 44.3 521,468
09/14/2016 42.81 43.97 42.81 43.46 235,642
09/13/2016 43.42 43.94 41.74 42.7 255,620
09/12/2016 42.1 43.95 42.04 43.78 202,523
09/09/2016 43.22 43.74 42.32 42.35 322,181
09/08/2016 43.94 44.259 42.8801 43.85 435,050
09/07/2016 41.67 43.99 41.67 43.86 558,504
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?