Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Intra-Cellular Ther (NQ: ITCI )

69.49 +2.25 (+3.35%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 3, 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 (%)
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%)
Oct 01, 2019 7.450 7.610 6.750 7.260 1,250,546 -0.21(-2.81%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.