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 (%)
Sep 30, 2019 7.590 7.660 7.280 7.470 1,000,669 -0.03(-0.40%)
Sep 27, 2019 7.780 7.950 7.480 7.500 735,100 -0.24(-3.04%)
Sep 26, 2019 8.040 8.080 7.560 7.735 1,367,782 -0.32(-3.97%)
Sep 25, 2019 7.990 8.310 7.800 8.055 956,651 +0.02(+0.19%)
Sep 24, 2019 8.390 8.480 7.800 8.040 1,296,301 -0.35(-4.17%)
Sep 23, 2019 8.550 8.850 8.350 8.390 1,360,273 -0.15(-1.76%)
Sep 20, 2019 8.760 8.800 8.280 8.540 1,935,400 -0.20(-2.29%)
Sep 19, 2019 9.130 9.130 8.620 8.740 875,218 -0.40(-4.38%)
Sep 18, 2019 9.140 9.230 8.750 9.140 1,169,628 -0.01(-0.11%)
Sep 17, 2019 9.760 9.820 9.120 9.150 1,163,107 -0.63(-6.44%)
Sep 16, 2019 9.760 10.45 9.660 9.780 937,503 -0.16(-1.61%)
Sep 13, 2019 10.17 10.24 9.560 9.940 1,102,800 -0.52(-4.97%)
Sep 12, 2019 10.48 10.93 10.26 10.46 1,557,026 +0.27(+2.65%)
Sep 11, 2019 10.29 10.48 9.940 10.19 874,027 -0.21(-2.02%)
Sep 10, 2019 9.070 11.00 8.440 10.40 3,711,107 +0.07(+0.68%)
Sep 09, 2019 9.670 10.40 9.510 10.33 815,041 +0.73(+7.60%)
Sep 06, 2019 9.540 9.700 9.450 9.600 445,300 +0.06(+0.63%)
Sep 05, 2019 9.440 9.970 9.260 9.540 995,288 +0.33(+3.58%)
Sep 04, 2019 8.580 9.220 8.500 9.210 796,126 +0.73(+8.61%)
Sep 03, 2019 8.480 8.630 8.390 8.480 502,595 -0.08(-0.93%)
Aug 30, 2019 8.600 8.680 8.233 8.560 797,100 -0.03(-0.35%)
Aug 29, 2019 8.630 8.790 8.470 8.590 324,928 +0.04(+0.47%)
Aug 28, 2019 8.300 8.760 8.250 8.550 553,323 +0.20(+2.40%)
Aug 27, 2019 8.790 8.800 8.340 8.350 387,830 -0.38(-4.35%)
Aug 26, 2019 8.600 8.765 8.395 8.730 340,781 +0.24(+2.83%)
Aug 23, 2019 8.640 8.760 8.470 8.490 590,000 -0.18(-2.08%)
Aug 22, 2019 8.950 8.990 8.660 8.670 293,702 -0.23(-2.58%)
Aug 21, 2019 9.030 9.136 8.890 8.900 351,897 -0.06(-0.67%)
Aug 20, 2019 9.090 9.190 8.720 8.960 459,955 -0.12(-1.32%)
Aug 19, 2019 9.250 9.300 8.870 9.080 802,569 -0.02(-0.22%)
Aug 16, 2019 9.080 9.410 9.000 9.100 580,700 +0.07(+0.78%)
Aug 15, 2019 9.030 9.270 8.830 9.030 502,411 +0.04(+0.44%)
Aug 14, 2019 9.090 9.260 8.900 8.990 715,441 -0.26(-2.81%)
Aug 13, 2019 9.120 9.500 9.120 9.250 483,088 +0.09(+0.98%)
Aug 12, 2019 9.360 9.510 9.050 9.160 666,804 -0.07(-0.76%)
Aug 09, 2019 9.330 9.340 8.860 9.230 766,500 -0.13(-1.39%)
Aug 08, 2019 9.070 9.790 8.870 9.360 892,375 +0.33(+3.65%)
Aug 07, 2019 8.540 9.210 8.440 9.030 927,932 +0.39(+4.51%)
Aug 06, 2019 8.940 9.070 8.220 8.640 1,116,685 -0.21(-2.37%)
Aug 05, 2019 8.200 8.950 7.820 8.850 1,338,950 +0.69(+8.46%)
Aug 02, 2019 8.270 8.440 8.000 8.160 531,300 -0.11(-1.33%)
Aug 01, 2019 8.390 8.587 8.110 8.270 627,144 -0.08(-0.96%)
Jul 31, 2019 8.530 8.800 8.270 8.350 921,757 -0.14(-1.65%)
Jul 30, 2019 8.050 8.580 7.950 8.490 755,136 +0.37(+4.56%)
Jul 29, 2019 8.360 8.400 7.810 8.120 920,585 -0.25(-2.99%)
Jul 26, 2019 7.960 8.458 7.700 8.370 988,500 +0.43(+5.42%)
Jul 25, 2019 8.010 8.260 7.850 7.940 1,376,176 -0.23(-2.82%)
Jul 24, 2019 9.070 9.120 7.410 8.170 5,910,834 -0.02(-0.24%)
Jul 23, 2019 11.90 11.99 7.910 8.190 9,983,625 -3.79(-31.64%)
Jul 22, 2019 11.92 12.02 11.31 11.98 872,202 +0.16(+1.35%)
Jul 19, 2019 11.77 12.48 11.74 11.82 962,000 +0.04(+0.34%)
Jul 18, 2019 11.66 12.03 11.48 11.78 680,653 +0.12(+1.03%)
Jul 17, 2019 11.62 11.97 11.46 11.66 836,142 +0.05(+0.43%)
Jul 16, 2019 11.42 11.87 11.31 11.61 1,481,872 +0.19(+1.66%)
Jul 15, 2019 11.19 11.60 11.14 11.42 990,982 +0.23(+2.06%)
Jul 12, 2019 10.70 11.38 10.64 11.19 1,198,200 +0.53(+4.97%)
Jul 11, 2019 11.07 11.11 10.40 10.66 1,152,390 -0.44(-3.96%)
Jul 10, 2019 11.45 11.52 10.61 11.10 1,257,978 -0.28(-2.46%)
Jul 09, 2019 11.60 11.93 11.11 11.38 1,816,592 -0.26(-2.23%)
Jul 08, 2019 10.98 11.70 10.09 11.64 11,802,555 -1.82(-13.52%)
Jul 05, 2019 13.68 13.70 13.20 13.46 920,700 -0.15(-1.10%)
Jul 03, 2019 14.05 14.16 13.39 13.61 546,900 -0.32(-2.30%)
Jul 02, 2019 14.60 14.73 13.72 13.93 914,432 -1.07(-7.13%)
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.