Mercado fechado

Intra-Cellular Therapies, Inc. (ITCI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,80-1,54 (-2,19%)
No fechamento: 04:00PM EDT
68,80 0,00 (0,00%)
Pós-fechamento: 04:03PM EDT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202471,0771,3568,4868,8068,80892.887
02 de mai. de 202473,7773,7769,9870,3470,341.233.800
01 de mai. de 202471,6173,6871,6172,7372,73714.800
30 de abr. de 202472,4572,8271,3871,8171,81840.700
29 de abr. de 202473,5873,8271,9772,3072,30552.300
26 de abr. de 202472,2773,5271,6673,2673,26594.800
25 de abr. de 202472,4672,7871,3572,1372,13658.800
24 de abr. de 202473,7474,1272,4173,1273,12736.500
23 de abr. de 202475,0676,8973,6974,0174,01826.600
22 de abr. de 202473,6875,1472,0274,5474,541.927.900
19 de abr. de 202472,3174,5670,9372,3772,372.189.200
18 de abr. de 202474,4075,0771,2172,0072,004.711.000
17 de abr. de 202479,0083,2576,5076,6976,692.862.200
16 de abr. de 202475,2984,8975,0079,8479,847.381.400
15 de abr. de 202465,7166,0564,1564,7664,76503.300
12 de abr. de 202468,0468,6764,8465,8865,88586.900
11 de abr. de 202467,8968,6866,5367,9767,97431.100
10 de abr. de 202467,1268,1266,5367,2867,28541.600
09 de abr. de 202468,0769,0167,9068,6268,62493.200
08 de abr. de 202468,7468,9067,3267,7067,70376.900
05 de abr. de 202467,2969,5067,0268,4468,44702.100
04 de abr. de 202468,4969,3366,6167,2167,21661.500
03 de abr. de 202466,2868,7365,9967,3267,32586.300
02 de abr. de 202466,9467,5565,9366,6766,67502.800
01 de abr. de 202469,2069,3667,7368,2768,27367.900
28 de mar. de 202469,7870,0068,1469,2069,20878.600
27 de mar. de 202467,9469,7567,5069,7269,72428.600
26 de mar. de 202468,8869,2767,1367,3367,33303.700
25 de mar. de 202469,5970,0767,8267,9767,97639.300
22 de mar. de 202468,7469,9068,7469,0269,02821.200
21 de mar. de 202467,7869,2767,3868,3868,38631.600
20 de mar. de 202465,5067,4164,9567,2167,21978.900
19 de mar. de 202463,9166,6763,8765,4565,45519.100
18 de mar. de 202464,9765,9864,7565,3765,37488.600
15 de mar. de 202464,4665,0963,9264,7864,781.070.700
14 de mar. de 202464,9665,1063,3064,5764,57610.700
13 de mar. de 202464,2665,7464,0465,2165,21594.800
12 de mar. de 202465,0365,3664,2064,3764,37685.300
11 de mar. de 202467,3267,5964,5065,4365,43696.300
08 de mar. de 202467,4069,0766,8467,4867,48608.900
07 de mar. de 202466,4367,1565,6966,7266,72581.500
06 de mar. de 202467,4067,9665,9666,0366,03482.100
05 de mar. de 202466,8967,5365,1266,6266,62881.500
04 de mar. de 202471,8371,9467,1667,2367,23853.100
01 de mar. de 202469,9372,3169,7571,4971,49728.500
29 de fev. de 202471,5671,7569,1369,5269,52519.600
28 de fev. de 202472,6572,9970,9371,1371,13405.700
27 de fev. de 202472,3873,4471,6572,9072,90642.000
26 de fev. de 202469,8871,6167,5371,5671,561.083.000
23 de fev. de 202471,4471,4468,1370,1670,161.151.600
22 de fev. de 202470,3573,0462,7871,9371,932.012.400
21 de fev. de 202473,3074,1472,1673,2873,28752.800
20 de fev. de 202475,0575,6573,0973,7073,70697.300
16 de fev. de 202474,6176,1173,5475,6575,65861.300
15 de fev. de 202472,7575,4072,0074,8974,891.221.000
14 de fev. de 202471,2672,2171,0471,9971,99611.700
13 de fev. de 202470,8071,2869,3570,4070,40858.700
12 de fev. de 202473,3973,8172,0272,7372,73803.800
09 de fev. de 202471,3773,3970,9572,7772,77729.300
08 de fev. de 202469,2272,2968,6671,6071,601.009.900
07 de fev. de 202470,2070,5968,3568,5768,571.174.900
06 de fev. de 202469,0270,3068,5670,0970,09763.600
05 de fev. de 202466,4669,3166,2269,0069,00637.600
02 de fev. de 202467,3868,0965,9967,2567,25549.400
01 de fev. de 202467,7668,7467,3368,1968,19669.500
31 de jan. de 202468,4969,3367,2667,3467,34704.700
30 de jan. de 202469,6669,6667,0068,3968,39678.100
29 de jan. de 202467,2370,1566,8569,8669,86671.000
26 de jan. de 202467,5368,4967,3567,3767,371.019.600
25 de jan. de 202467,2067,4066,4166,9866,98986.900
24 de jan. de 202467,1467,1865,6566,0966,09786.000
23 de jan. de 202467,9267,9466,2966,4666,46592.000
22 de jan. de 202466,3967,7266,2567,3267,32689.300
19 de jan. de 202465,3965,8464,3865,4565,452.102.700
18 de jan. de 202466,2766,2764,7565,1465,14756.300
17 de jan. de 202466,6567,2165,3665,9565,95614.600
16 de jan. de 202466,1267,9365,5267,4767,471.044.000
12 de jan. de 202468,9369,1465,8766,3666,36795.100
11 de jan. de 202466,8568,0165,7268,0168,01963.200
10 de jan. de 202471,0071,1167,3067,5867,58873.200
09 de jan. de 202470,8871,3569,9370,7570,75598.500
08 de jan. de 202467,9971,7167,6871,6671,66713.200
05 de jan. de 202468,3170,7767,7668,5068,50739.200
04 de jan. de 202469,6269,9768,7969,0469,04645.200
03 de jan. de 202471,5071,6369,0369,4569,45946.000
02 de jan. de 202470,6972,3369,4370,4970,49847.700
29 de dez. de 202371,7472,1870,8171,6271,62630.700
28 de dez. de 202373,6574,1771,4671,9971,99794.600
27 de dez. de 202371,7673,9071,3073,6573,65696.400
26 de dez. de 202370,7971,3669,8971,2871,28657.600
22 de dez. de 202368,5071,7868,5070,3570,351.346.500
21 de dez. de 202365,3766,8665,3766,6966,69668.000
20 de dez. de 202365,1066,4564,0565,2865,281.077.700
19 de dez. de 202365,7667,2765,4065,5265,52841.200
18 de dez. de 202365,4065,8264,0165,2665,26523.300
15 de dez. de 202365,8166,7064,6465,4465,441.167.600
14 de dez. de 202366,4767,9964,6165,3265,321.293.800
13 de dez. de 202364,2366,6363,6966,3466,341.343.300
12 de dez. de 202359,8964,4658,9264,4064,401.709.200
11 de dez. de 202361,7761,7759,0559,8959,89786.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...