Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intra-Cellular Ther (NQ: ITCI )

65.00 -1.53 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 33.21 34.73 32.87 34.31 1,503,400 +0.65(+1.93%)
Dec 30, 2019 35.86 35.98 33.04 33.66 1,893,592 -1.57(-4.44%)
Dec 27, 2019 36.26 36.26 32.77 35.23 4,033,000 -1.45(-3.97%)
Dec 26, 2019 37.52 39.25 36.36 36.68 4,519,150 -1.81(-4.70%)
Dec 24, 2019 39.70 41.80 36.00 38.49 13,085,600 +1.98(+5.42%)
Dec 23, 2019 25.48 43.56 23.73 36.51 66,442,116 +24.07(+193.49%)
Dec 20, 2019 12.57 12.77 12.18 12.44 2,198,000 -0.01(-0.08%)
Dec 19, 2019 12.92 13.12 12.19 12.45 1,705,677 -0.48(-3.71%)
Dec 18, 2019 12.84 13.28 12.78 12.93 1,650,008 +0.09(+0.70%)
Dec 17, 2019 13.00 13.20 12.18 12.84 1,759,948 -0.07(-0.54%)
Dec 16, 2019 13.08 13.57 12.10 12.91 3,614,669 +0.09(+0.66%)
Dec 13, 2019 12.70 13.09 12.45 12.82 2,041,800 +0.32(+2.60%)
Dec 12, 2019 12.20 12.81 12.07 12.50 1,393,321 +0.35(+2.88%)
Dec 11, 2019 12.30 12.56 11.57 12.15 1,648,481 -0.10(-0.82%)
Dec 10, 2019 12.32 13.09 11.70 12.25 3,520,087 +0.70(+6.06%)
Dec 09, 2019 10.46 11.68 10.41 11.55 2,274,220 +1.35(+13.24%)
Dec 06, 2019 9.830 10.36 9.820 10.20 601,700 +0.39(+3.98%)
Dec 05, 2019 10.19 10.19 9.650 9.810 836,104 -0.17(-1.70%)
Dec 04, 2019 9.900 10.05 9.540 9.980 671,927 +0.27(+2.78%)
Dec 03, 2019 9.710 9.835 9.440 9.710 581,543 -0.08(-0.82%)
Dec 02, 2019 9.840 10.10 9.580 9.790 878,894 +0.08(+0.82%)
Nov 29, 2019 9.750 10.04 9.610 9.710 326,300 -0.12(-1.22%)
Nov 27, 2019 9.740 10.37 9.605 9.830 1,481,300 +0.10(+1.03%)
Nov 26, 2019 9.260 9.730 9.230 9.730 652,246 +0.51(+5.53%)
Nov 25, 2019 10.10 10.16 8.900 9.220 1,471,570 -0.76(-7.62%)
Nov 22, 2019 9.580 10.44 9.580 9.980 1,518,400 +0.50(+5.27%)
Nov 21, 2019 9.020 9.560 8.750 9.480 1,237,746 +0.49(+5.45%)
Nov 20, 2019 8.990 9.180 8.930 8.990 1,034,892 -0.01(-0.11%)
Nov 19, 2019 8.670 9.220 8.670 9.000 1,044,880 +0.35(+4.05%)
Nov 18, 2019 9.010 9.060 8.570 8.650 606,013 -0.37(-4.10%)
Nov 15, 2019 8.910 9.055 8.780 9.020 331,700 +0.18(+2.04%)
Nov 14, 2019 8.910 9.050 8.510 8.840 574,655 -0.12(-1.34%)
Nov 13, 2019 9.130 9.310 8.930 8.960 420,925 -0.21(-2.29%)
Nov 12, 2019 9.310 9.430 9.100 9.170 444,324 -0.13(-1.40%)
Nov 11, 2019 9.500 9.570 9.140 9.300 572,980 -0.27(-2.82%)
Nov 08, 2019 9.310 9.645 9.180 9.570 395,300 +0.21(+2.24%)
Nov 07, 2019 10.01 10.12 9.335 9.360 526,222 -0.56(-5.65%)
Nov 06, 2019 9.910 10.20 9.690 9.920 835,865 +0.01(+0.10%)
Nov 05, 2019 9.810 10.05 9.280 9.910 927,360 +0.30(+3.12%)
Nov 04, 2019 9.830 9.940 9.540 9.610 1,020,683 -0.14(-1.44%)
Nov 01, 2019 9.300 9.810 9.250 9.750 713,500 +0.50(+5.41%)
Oct 31, 2019 9.120 9.310 9.120 9.250 624,473 +0.10(+1.09%)
Oct 30, 2019 9.030 9.190 8.990 9.150 610,891 +0.14(+1.55%)
Oct 29, 2019 8.880 9.040 8.800 9.010 398,969 +0.17(+1.92%)
Oct 28, 2019 8.760 8.910 8.570 8.840 498,478 +0.12(+1.38%)
Oct 25, 2019 8.510 8.940 8.440 8.720 608,400 +0.16(+1.87%)
Oct 24, 2019 8.480 8.710 8.270 8.560 592,421 +0.05(+0.59%)
Oct 23, 2019 8.520 8.600 8.450 8.510 552,069 -0.05(-0.58%)
Oct 22, 2019 8.390 8.600 8.320 8.560 683,606 +0.19(+2.27%)
Oct 21, 2019 8.270 8.380 8.110 8.370 700,034 +0.09(+1.09%)
Oct 18, 2019 8.500 8.550 8.190 8.280 612,800 -0.22(-2.59%)
Oct 17, 2019 8.460 8.590 8.370 8.500 409,906 +0.10(+1.19%)
Oct 16, 2019 8.250 8.455 8.040 8.400 700,879 +0.18(+2.13%)
Oct 15, 2019 7.820 8.290 7.800 8.225 930,915 +0.45(+5.79%)
Oct 14, 2019 7.750 7.870 7.630 7.775 493,042 +0.02(+0.26%)
Oct 11, 2019 8.010 8.120 7.750 7.755 607,100 -0.17(-2.21%)
Oct 10, 2019 7.820 7.980 7.780 7.930 521,564 +0.10(+1.34%)
Oct 09, 2019 7.960 8.020 7.700 7.825 516,303 -0.05(-0.70%)
Oct 08, 2019 7.940 8.160 7.810 7.880 768,450 -0.12(-1.50%)
Oct 07, 2019 8.120 8.410 7.955 8.000 790,977 -0.16(-1.96%)
Oct 04, 2019 8.010 8.180 7.720 8.160 1,222,400 +0.13(+1.62%)
Oct 03, 2019 7.840 8.110 7.540 8.030 1,547,269 +0.17(+2.16%)
Oct 02, 2019 7.190 7.970 7.080 7.860 1,159,487 +0.60(+8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.