Stockscreener 앱 받기
73.54
1.55%
1.12
시간 외 거래:
74.25
0.71
+0.97%
Intra Cellular Therapies Inc 주식 (ITCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $76.12 | $73.02 | $3.10 | 839,593.0 | +1.55% |
| 2024-09-05 | $73.13 | $71.80 | $1.33 | 298,281.0 | -0.33% |
| 2024-09-04 | $73.09 | $71.75 | $1.34 | 364,085.0 | -0.47% |
| 2024-09-03 | $74.73 | $72.61 | $2.12 | 447,607.0 | -0.38% |
| 2024-08-30 | $73.48 | $72.20 | $1.28 | 592,717.0 | +1.41% |
| 2024-08-29 | $73.47 | $72.02 | $1.45 | 376,141.0 | -0.70% |
| 2024-08-28 | $73.74 | $72.42 | $1.32 | 401,165.0 | -1.50% |
| 2024-08-27 | $74.52 | $72.88 | $1.64 | 392,640.0 | -0.82% |
| 2024-08-26 | $75.15 | $74.35 | $0.80 | 302,495.0 | +0.01% |
| 2024-08-23 | $74.81 | $74.00 | $0.805 | 262,278.0 | +0.16% |
| 2024-08-22 | $75.75 | $74.27 | $1.48 | 423,462.0 | -1.76% |
| 2024-08-21 | $78.14 | $74.90 | $3.24 | 662,344.0 | -1.69% |
| 2024-08-20 | $77.32 | $75.36 | $1.96 | 365,521.0 | +1.66% |
| 2024-08-19 | $75.75 | $74.19 | $1.56 | 404,787.0 | +1.20% |
| 2024-08-16 | $75.38 | $74.22 | $1.16 | 477,189.0 | -0.58% |
| 2024-08-15 | $77.22 | $74.89 | $2.33 | 495,794.0 | -0.46% |
| 2024-08-14 | $76.05 | $74.02 | $2.03 | 478,084.0 | +0.38% |
| 2024-08-13 | $77.14 | $74.44 | $2.70 | 459,604.0 | +0.57% |
| 2024-08-12 | $74.97 | $73.35 | $1.62 | 422,582.0 | +1.75% |
| 2024-08-09 | $75.39 | $73.00 | $2.39 | 505,079.0 | -1.09% |
| 2024-08-08 | $74.47 | $72.11 | $2.36 | 958,188.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $76.12 | $71.75 | $4.37 | 2,789,159.0 | +0.35% |
| 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% |
1.69%
자본화:
|
볼륨(24시간):