Intra-Cellular Therapies (ITCI) Stock Chart & Stock Price History

$73.51
+0.25 (+0.34%)
(As of 01:02 PM ET)

Intra-Cellular Therapies Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
+5.87%
3 Month
Performance
+4.87%
6 Month
Performance
+50.90%
Year-To-Date
Performance
+2.29%
1 Year
Performance
+17.88%
Receive ITCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intra-Cellular Therapies and its competitors with MarketBeat's FREE daily newsletter

ITCI Stock Chart for Monday, April, 29, 2024

Intra-Cellular Therapies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$72.13$73.26
+1.57%
$73.52$71.66594,740 shs$7.09 billion
04/25/2024$73.12$72.13
-1.35%
$72.78$71.35658,771 shs$6.98 billion
04/24/2024$74.01$73.12
-1.20%
$74.11$72.41736,511 shs$7.08 billion
04/23/2024$74.54$74.01
-0.71%
$76.89$73.69826,594 shs$7.16 billion
04/22/2024$72.37$74.54
+3.00%
$75.10$72.021.93 million shs$7.22 billion
04/19/2024$72.00$72.37
+0.51%
$74.56$70.942.19 million shs$7.01 billion
04/18/2024$76.69$72.00
-6.12%
$75.08$71.214.71 million shs$6.97 billion
04/17/2024$79.84$76.69
-3.95%
$83.25$76.502.86 million shs$7.42 billion
04/16/2024$64.76$79.84
+23.29%
$84.89$75.007.38 million shs$7.73 billion
04/15/2024$65.88$64.76
-1.70%
$66.05$64.16503,322 shs$6.27 billion
04/12/2024$67.97$65.88
-3.07%
$67.89$64.84586,929 shs$6.38 billion
04/11/2024$67.28$67.97
+1.03%
$68.68$66.53431,105 shs$6.58 billion
04/10/2024$68.62$67.28
-1.95%
$68.12$66.53541,288 shs$6.51 billion
04/09/2024$67.70$68.62
+1.36%
$69.02$67.90472,577 shs$6.64 billion
04/08/2024$68.44$67.70
-1.08%
$68.91$67.33376,861 shs$6.55 billion
04/05/2024$67.21$68.44
+1.83%
$69.49$67.05702,125 shs$6.63 billion
04/04/2024$67.32$67.21
-0.16%
$69.33$66.61661,493 shs$6.51 billion
04/03/2024$66.67$67.32
+0.97%
$68.73$65.99586,268 shs$6.52 billion
04/02/2024$68.27$66.67
-2.34%
$66.95$65.93502,775 shs$6.45 billion
04/01/2024$69.20$68.27
-1.34%
$69.36$67.73367,871 shs$6.61 billion
03/29/2024$69.20$69.20$70.00$68.14878,657 shs$6.70 billion
03/28/2024$69.72$69.20
-0.75%
$70.00$68.14878,649 shs$6.70 billion
03/27/2024$67.33$69.72
+3.55%
$69.75$67.50428,570 shs$6.75 billion
03/26/2024$67.97$67.33
-0.94%
$69.27$67.13303,686 shs$6.52 billion
03/25/2024$69.02$67.97
-1.52%
$70.07$67.82639,309 shs$6.58 billion
03/22/2024$68.38$69.02
+0.94%
$69.90$68.74821,238 shs$6.68 billion
03/21/2024$67.21$68.38
+1.74%
$69.27$67.38622,461 shs$6.62 billion
03/20/2024$65.45$67.21
+2.69%
$67.41$64.95978,494 shs$6.51 billion
03/19/2024$65.37$65.45
+0.12%
$66.67$63.87496,215 shs$6.34 billion
03/18/2024$64.78$65.37
+0.91%
$65.98$64.75488,612 shs$6.33 billion
03/15/2024$64.57$64.78
+0.33%
$65.09$63.921.07 million shs$6.27 billion
03/14/2024$65.21$64.57
-0.98%
$65.10$63.30609,960 shs$6.25 billion
03/13/2024$64.37$65.21
+1.30%
$65.74$64.04594,802 shs$6.31 billion
03/12/2024$65.43$64.37
-1.62%
$65.36$64.20685,341 shs$6.23 billion
03/11/2024$67.48$65.43
-3.04%
$67.59$64.50639,068 shs$6.33 billion
03/08/2024$66.72$67.48
+1.14%
$69.08$66.84608,839 shs$6.53 billion
03/07/2024$66.03$66.72
+1.04%
$67.16$65.69581,538 shs$6.46 billion
03/06/2024$66.62$66.03
-0.89%
$67.96$65.96482,122 shs$6.39 billion
03/05/2024$67.23$66.62
-0.91%
$67.53$65.12871,984 shs$6.45 billion
03/04/2024$71.49$67.23
-5.96%
$71.83$67.16853,082 shs$6.51 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/01/2024$69.52$71.49
+2.83%
$72.31$69.92728,490 shs$6.92 billion
02/29/2024$71.13$69.52
-2.26%
$71.61$69.13519,588 shs$6.73 billion
02/28/2024$72.90$71.13
-2.43%
$72.99$70.93405,685 shs$6.89 billion
02/27/2024$71.56$72.90
+1.87%
$73.44$71.65641,972 shs$7.06 billion
02/26/2024$70.16$71.56
+2.00%
$71.61$67.561.08 million shs$6.93 billion
02/23/2024$71.93$70.16
-2.46%
$71.44$68.131.15 million shs$6.75 billion
02/22/2024$73.28$71.93
-1.84%
$73.04$62.782.01 million shs$6.92 billion
02/21/2024$73.70$73.28
-0.57%
$74.15$72.23752,465 shs$7.05 billion
02/20/2024$75.65$73.70
-2.58%
$75.65$73.09677,497 shs$7.09 billion
02/19/2024$75.65$75.65$76.11$73.54861,300 shs$7.28 billion
02/16/2024$74.89$75.65
+1.01%
$76.11$73.54847,325 shs$7.28 billion
02/15/2024$71.99$74.89
+4.03%
$75.40$72.001.22 million shs$7.21 billion
02/14/2024$70.40$71.99
+2.26%
$72.21$71.04611,713 shs$6.93 billion
02/13/2024$72.73$70.40
-3.20%
$71.28$69.36858,743 shs$6.78 billion
02/12/2024$72.77$72.73
-0.05%
$73.81$72.02803,748 shs$7.00 billion
02/09/2024$71.60$72.77
+1.63%
$73.39$70.95725,771 shs$7.00 billion
02/08/2024$68.57$71.60
+4.42%
$72.29$68.661.01 million shs$6.89 billion
02/07/2024$70.09$68.57
-2.17%
$70.59$68.351.17 million shs$6.60 billion
02/06/2024$69.00$70.09
+1.58%
$70.30$68.56763,610 shs$6.75 billion
02/05/2024$67.25$69.00
+2.60%
$69.31$66.22637,596 shs$6.64 billion
02/02/2024$68.19$67.25
-1.38%
$68.09$66.02549,442 shs$6.47 billion
02/01/2024$67.34$68.19
+1.26%
$68.74$67.33669,524 shs$6.56 billion
01/31/2024$68.39$67.34
-1.54%
$69.33$67.26580,822 shs$6.48 billion
01/30/2024$69.86$68.39
-2.10%
$69.66$67.00677,955 shs$6.58 billion
01/29/2024$67.37$69.86
+3.70%
$70.15$66.85670,949 shs$6.72 billion

This page (NASDAQ:ITCI) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners