Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2020 21.92 22.84 21.75 22.69 1,413,600 -0.28(-1.22%)
Jan 30, 2020 23.28 23.35 22.60 22.97 860,596 -0.57(-2.42%)
Jan 29, 2020 23.87 23.92 23.12 23.54 705,333 -0.27(-1.13%)
Jan 28, 2020 23.10 24.18 23.10 23.81 861,336 +0.57(+2.45%)
Jan 27, 2020 22.47 24.10 22.44 23.24 1,021,448 -0.37(-1.57%)
Jan 24, 2020 24.69 24.84 23.25 23.61 2,052,400 -1.25(-5.03%)
Jan 23, 2020 25.12 25.37 24.48 24.86 1,224,619 -0.66(-2.59%)
Jan 22, 2020 25.17 25.83 24.36 25.52 1,504,447 +0.09(+0.35%)
Jan 21, 2020 26.25 26.58 25.26 25.43 1,652,314 -0.82(-3.12%)
Jan 17, 2020 26.64 27.14 26.15 26.25 1,415,400 -0.38(-1.43%)
Jan 16, 2020 26.67 27.20 26.31 26.63 1,042,549 +0.28(+1.06%)
Jan 15, 2020 26.86 27.58 26.12 26.35 1,623,813 -0.46(-1.72%)
Jan 14, 2020 26.38 27.37 25.87 26.81 1,957,311 +0.08(+0.30%)
Jan 13, 2020 26.00 26.85 25.32 26.73 2,335,723 +0.83(+3.20%)
Jan 10, 2020 25.65 26.43 25.26 25.90 2,710,000 +0.47(+1.85%)
Jan 09, 2020 26.81 26.90 25.27 25.43 4,367,342 -0.91(-3.45%)
Jan 08, 2020 27.64 28.25 26.13 26.34 12,852,591 -4.66(-15.03%)
Jan 07, 2020 29.89 32.94 29.68 31.00 2,432,370 +0.38(+1.24%)
Jan 06, 2020 30.20 30.97 29.60 30.62 1,428,064 -0.55(-1.76%)
Jan 03, 2020 31.59 31.99 30.84 31.17 2,039,200 -1.95(-5.89%)
Jan 02, 2020 34.30 34.31 31.52 33.12 2,702,849 -1.19(-3.47%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.