Quantcast

Intra-Cellular Therapies Inc. Common Stock Historical Stock Prices

ITCI 
$19.46
*  
0.44
2.21%
Get ITCI Alerts
*Delayed - data as of Apr. 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-JAN-2018 TO 19-APR-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 19.72 19.94 19.20 19.46 297,183
04/19/2018 19.72 19.94 19.2 19.46 297,183
04/18/2018 20.55 20.55 19.89 19.9 335,828
04/17/2018 20.55 20.65 19.92 20.38 898,720
04/16/2018 20.69 20.75 19.75 20.45 777,295
04/13/2018 20.4 20.73 19.94 20.27 441,753
04/12/2018 21.81 21.81 20.2499 20.34 556,292
04/11/2018 21.17 22.295 21.09 21.92 393,461
04/10/2018 19.71 21.72 19.64 21.4 501,038
04/09/2018 19.69 20.17 19.34 19.41 294,982
04/06/2018 19.41 19.6 19.17 19.42 540,432
04/05/2018 20.03 20.37 19.51 19.63 307,238
04/04/2018 18.87 20.14 18.301 19.94 689,691
04/03/2018 19.5 19.62 18.69 19.22 479,413
04/02/2018 19.31 19.54 17.53 19.375 2,215,009
03/29/2018 20.71 21.2 20.371 21.05 243,648
03/28/2018 20.73 20.81 20.24 20.57 248,608
03/27/2018 22.37 22.37 20.6 20.73 282,711
03/26/2018 22.08 22.3 21.56 22.19 408,206
03/23/2018 22.06 22.59 21.59 21.59 374,325
03/22/2018 23.09 23.6 22.19 22.23 452,603
03/21/2018 23.21 23.53 22.97 23.25 233,858
03/20/2018 23.38 23.78 22.942 23.12 251,360
03/19/2018 23.83 24.4 23.15 23.4 395,662
03/16/2018 24.95 25.6975 23.6 23.98 762,416
03/15/2018 25.5 25.82 24.874 24.97 418,514
03/14/2018 24.29 25.67 24.21 25.49 895,549
03/13/2018 23.56 25.8 23.56 24.12 1,137,045
03/12/2018 23.3 24.87 23.06 23.46 1,006,105
03/09/2018 22.39 23.44 22.16 23.39 507,381
03/08/2018 22.53 22.94 22.03 22.14 409,474
03/07/2018 22.26 22.73 21.63 22.53 591,365
03/06/2018 21.76 22.98 21.6 22.38 880,184
03/05/2018 21.9 22.51 20.7 21.74 1,004,510
03/02/2018 17.96 22.3 17.775 21.8 1,539,892
03/01/2018 18.21 19.37 17.47 18.04 1,390,273
02/28/2018 20.28 20.44 19.33 19.37 435,043
02/27/2018 20.5 21.14 20.27 20.29 684,029
02/26/2018 20 20.76 19.56 20.36 957,422
02/23/2018 19.34 19.58 18.65 19.46 361,475
02/22/2018 19.45 19.77 19.135 19.16 391,962
02/21/2018 19.74 20.1 19.44 19.46 304,205
02/20/2018 19.82 20.209 19.43 19.65 513,738
02/16/2018 19.94 20.24 19.61 19.97 484,573
02/15/2018 19.46 20.29 19.17 20 683,910
02/14/2018 17.5 19.43 17.5 19.19 599,959
02/13/2018 16.92 18.3199 16.62 17.73 852,478
02/12/2018 16.25 17.3 15.93 16.93 703,175
02/09/2018 16.15 16.32 15.26 16.19 360,351
02/08/2018 16.63 16.83 16.04 16.04 394,043
02/07/2018 16.18 16.76 16.18 16.39 241,002
02/06/2018 15.27 16.38 15.171 16.29 402,447
02/05/2018 16.04 16.6 15.66 15.66 491,152
02/02/2018 16.77 16.92 16.1537 16.19 311,551
02/01/2018 16.9 17.36 16.63 16.93 235,871
01/31/2018 17.05 17.24 16.8699 17.02 235,768
01/30/2018 17.52 17.54 16.78 17.04 250,243
01/29/2018 17.88 18.44 17.62 17.67 242,683
01/26/2018 18.05 18.0912 17.63 17.99 163,375
01/25/2018 18.13 18.13 17.76 17.91 216,025
01/24/2018 18.27 18.51 17.77 18.03 288,821
01/23/2018 18.08 18.57 18.05 18.29 199,639
01/22/2018 18.08 18.43 17.82 18.16 326,182
01/19/2018 17.89 18.2 17.71 18.04 190,051
*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