Stockscreener 앱 받기
82.47
1.14%
-0.95
시간 외 거래:
86.67
4.20
+5.09%
Intra Cellular Therapies Inc 주식 (ITCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $83.61 | $81.83 | $1.78 | 582,939.0 | -1.14% |
| 2024-11-15 | $87.12 | $83.21 | $3.91 | 617,153.0 | -4.80% |
| 2024-11-14 | $89.33 | $87.40 | $1.93 | 613,221.0 | -0.67% |
| 2024-11-13 | $89.62 | $87.52 | $2.10 | 980,702.0 | -0.31% |
| 2024-11-12 | $91.52 | $88.18 | $3.34 | 771,781.0 | -3.36% |
| 2024-11-11 | $93.45 | $90.63 | $2.82 | 817,148.0 | +0.31% |
| 2024-11-08 | $91.40 | $89.28 | $2.12 | 573,936.0 | +0.86% |
| 2024-11-07 | $91.68 | $89.41 | $2.27 | 577,584.0 | +1.20% |
| 2024-11-06 | $90.25 | $87.48 | $2.77 | 694,919.0 | +0.22% |
| 2024-11-05 | $89.44 | $85.08 | $4.36 | 506,002.0 | +3.56% |
| 2024-11-04 | $87.31 | $86.02 | $1.29 | 711,889.0 | -0.43% |
| 2024-11-01 | $86.98 | $84.36 | $2.62 | 819,576.0 | +2.11% |
| 2024-10-31 | $86.88 | $84.57 | $2.31 | 1,041,484.0 | -0.84% |
| 2024-10-30 | $88.00 | $76.76 | $11.24 | 2,510,047.0 | +11.36% |
| 2024-10-29 | $78.02 | $75.57 | $2.45 | 638,846.0 | -0.09% |
| 2024-10-28 | $77.05 | $75.58 | $1.47 | 634,929.0 | +1.33% |
| 2024-10-25 | $76.87 | $75.25 | $1.62 | 407,100.0 | +0.22% |
| 2024-10-24 | $76.03 | $74.80 | $1.23 | 250,900.0 | +0.83% |
| 2024-10-23 | $76.98 | $74.76 | $2.22 | 268,459.0 | -2.69% |
| 2024-10-22 | $78.03 | $76.17 | $1.86 | 319,599.0 | +0.23% |
Intra Cellular Therapies Inc 주식 (ITCI) 연도별 가격 이력
이 심층 분석에서는 Intra Cellular Therapies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intra Cellular Therapies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intra Cellular Therapies Inc 주식 (ITCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $93.45 | $81.83 | $11.62 | 8,849,789.0 | -2.69% |
| 2024-10 | $88.00 | $70.90 | $17.10 | 13,097,996.0 | +15.83% |
| 2024-09 | $78.21 | $71.75 | $6.46 | 9,685,246.0 | -0.15% |
| 2024-08 | $79.49 | $72.02 | $7.47 | 12,886,445.0 | -6.91% |
| 2024-07 | $82.00 | $66.26 | $15.74 | 18,809,166.0 | +14.94% |
| 2024-06 | $78.53 | $66.57 | $11.96 | 32,423,437.0 | +1.86% |
| 2024-05 | $73.77 | $64.09 | $9.68 | 17,810,115.0 | -6.36% |
| 2024-04 | $84.89 | $64.16 | $20.73 | 28,521,400.0 | +3.77% |
| 2024-03 | $72.31 | $63.30 | $9.01 | 13,347,410.0 | -0.46% |
| 2024-02 | $76.11 | $62.78 | $13.33 | 16,917,468.0 | +3.24% |
| 2024-01 | $72.33 | $64.38 | $7.95 | 17,597,059.0 | -5.98% |
Intra Cellular Therapies Inc 주식 (ITCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.17 | $58.92 | $15.24 | 18,028,871.0 | +16.70% |
| 2023-11 | $61.41 | $49.30 | $12.11 | 17,168,358.0 | +23.33% |
| 2023-10 | $55.69 | $45.50 | $10.19 | 20,214,607.0 | -4.47% |
| 2023-09 | $59.90 | $51.93 | $7.97 | 12,180,162.0 | -6.18% |
| 2023-08 | $62.07 | $54.45 | $7.62 | 13,874,497.0 | -10.22% |
| 2023-07 | $65.00 | $58.61 | $6.39 | 12,588,139.0 | -2.34% |
| 2023-06 | $67.05 | $58.33 | $8.72 | 13,873,919.0 | +6.64% |
| 2023-05 | $66.56 | $59.13 | $7.43 | 16,669,185.0 | -4.46% |
| 2023-04 | $63.50 | $53.52 | $9.98 | 16,496,116.0 | +14.77% |
| 2023-03 | $57.90 | $42.01 | $15.89 | 21,128,009.0 | +10.44% |
| 2023-02 | $50.85 | $46.00 | $4.85 | 14,859,799.0 | +2.32% |
| 2023-01 | $53.29 | $46.27 | $7.02 | 12,122,046.0 | -9.45% |
Intra Cellular Therapies Inc 주식 (ITCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.00 | $49.40 | $5.60 | 10,688,558.0 | -2.40% |
| 2022-11 | $54.26 | $43.86 | $10.40 | 15,143,946.0 | +18.72% |
| 2022-10 | $49.24 | $43.93 | $5.31 | 13,408,547.0 | -1.85% |
| 2022-09 | $53.58 | $42.43 | $11.15 | 15,080,157.0 | -7.42% |
| 2022-08 | $61.00 | $47.90 | $13.10 | 20,547,001.0 | -7.13% |
| 2022-07 | $59.75 | $52.11 | $7.64 | 10,616,109.0 | -5.19% |
| 2022-06 | $60.00 | $51.12 | $8.88 | 15,546,784.0 | -0.56% |
| 2022-05 | $60.64 | $42.42 | $18.22 | 20,750,399.0 | +13.42% |
| 2022-04 | $66.00 | $50.21 | $15.79 | 17,396,846.0 | -17.29% |
| 2022-03 | $65.69 | $52.09 | $13.60 | 20,821,722.0 | +10.29% |
| 2022-02 | $58.22 | $45.52 | $12.70 | 19,445,561.0 | +16.82% |
| 2022-01 | $52.68 | $38.51 | $14.17 | 34,379,163.0 | -9.27% |
0.54%
0.15%
자본화:
|
볼륨(24시간):