Quantcast

Intra-Cellular Therapies Inc. Common Stock Historical Stock Prices

ITCI 
$21.24
*  
0.18
0.85%
Get ITCI Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-2018

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 21.26 21.767 20.89 21.24 167,092
09/19/2018 21.26 21.767 20.89 21.21 220,233
09/18/2018 20.51 21.16 20.4 21.06 368,593
09/17/2018 22.12 22.12 19.96 20.5 616,211
09/14/2018 21.73 22.49 21.73 22.18 189,532
09/13/2018 21.5 21.83 21.23 21.72 182,905
09/12/2018 21.59 21.78 21.26 21.38 213,196
09/11/2018 21.54 21.69 21.3882 21.65 228,605
09/10/2018 21.18 21.77 21.13 21.54 214,453
09/07/2018 20.89 21.35 20.66 20.89 211,467
09/06/2018 21.58 21.78 20.96 20.98 183,868
09/05/2018 21.66 21.75 21.4 21.57 190,442
09/04/2018 21.83 22.25 21.3574 21.73 206,846
08/31/2018 21.78 22 21.46 21.94 112,232
08/30/2018 21.59 22.3 21.59 21.88 158,104
08/29/2018 21.29 21.61 21.02 21.58 124,652
08/28/2018 21.42 21.565 20.91 21.21 213,998
08/27/2018 21.37 21.82 21.25 21.43 122,281
08/24/2018 21.39 21.6325 20.96 21.3 244,177
08/23/2018 20.15 21.4668 20.071 21.38 350,766
08/22/2018 19.58 20.18 19.26 19.97 191,969
08/21/2018 19.28 19.89 19.0004 19.67 190,021
08/20/2018 19.07 19.18 18.74 19.16 153,424
08/17/2018 19.55 19.6 18.83 19.08 193,583
08/16/2018 19.9 20.26 19.3501 19.57 301,155
08/15/2018 20.67 20.67 19.43 19.87 338,240
08/14/2018 20.61 20.965 20.49 20.8 102,498
08/13/2018 21.18 21.41 20.54 20.63 254,879
08/10/2018 21.35 21.7 21.06 21.22 156,133
08/09/2018 21.54 22 20.89 21.4 195,053
08/08/2018 22 22.37 21.62 21.64 220,028
08/07/2018 21.15 22.04 21.15 22 186,659
08/06/2018 20.99 21.1526 20.72 21.06 227,424
08/03/2018 21.99 22 20.65 20.9 432,649
08/02/2018 20.62 22.15 20.06 21.84 709,474
08/01/2018 20 20.96 19.98 20.68 327,817
07/31/2018 19.57 20.24 19.29 20.07 563,899
07/30/2018 20.26 20.35 19.24 19.59 513,717
07/27/2018 21.77 21.87 19.95 20.16 708,064
07/26/2018 22.1 22.16 21.69 21.75 388,050
07/25/2018 21.46 22.22 21.46 22.17 326,415
07/24/2018 21.64 22.165 21.06 21.5 355,436
07/23/2018 20.83 21.8041 20.42 21.68 302,948
07/20/2018 20.6 20.96 20.42 20.8 233,846
07/19/2018 20.25 21.1 20.07 20.63 415,427
07/18/2018 20.49 20.49 19.83 20.28 171,755
07/17/2018 20.38 20.77 20.27 20.45 327,880
07/16/2018 20.48 20.48 20.11 20.4 119,027
07/13/2018 20.53 20.79 20.16 20.44 158,185
07/12/2018 20.29 20.56 20.03 20.54 272,754
07/11/2018 19.99 20.545 19.77 20.095 262,656
07/10/2018 20.59 21.07 20.06 20.17 276,766
07/09/2018 20.3 20.74 19.92 20.61 412,398
07/06/2018 19.03 20.8 18.97 20.31 710,379
07/05/2018 18.17 19.04 17.94 18.92 485,266
07/03/2018 17.85 18.14 17.45 17.98 108,331
07/02/2018 17.5 17.78 17.46 17.77 208,618
06/29/2018 17.87 18.2019 17.49 17.67 291,537
06/28/2018 17.29 18.03 17.09 17.78 283,483
06/27/2018 18.32 18.32 17.3 17.33 420,803
06/26/2018 18.47 18.92 17.625 18.27 459,041
06/25/2018 18.46 18.47 17.79 18.45 374,022
06/22/2018 18.62 18.945 17.57 18.65 1,632,795
06/21/2018 19.61 19.61 18.38 18.46 413,907
06/20/2018 20.24 20.34 19.47 19.62 487,473
06/19/2018 20.27 20.58 19.88 20.24 335,447
*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?

Smart Portfolio