NasdaqGS - Delayed Quote • USD
Incyte Corporation (INCY)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 51.65 | 51.84 | 51.14 | 51.74 | 51.74 | 1,564,400 |
Apr 23, 2024 | 52.00 | 52.22 | 51.39 | 51.65 | 51.65 | 2,493,700 |
Apr 22, 2024 | 52.43 | 52.62 | 51.88 | 51.92 | 51.92 | 1,751,600 |
Apr 19, 2024 | 52.97 | 53.00 | 52.00 | 52.35 | 52.35 | 2,181,300 |
Apr 18, 2024 | 52.96 | 53.15 | 52.26 | 52.82 | 52.82 | 1,830,300 |
Apr 17, 2024 | 53.22 | 53.80 | 52.70 | 52.72 | 52.72 | 2,525,500 |
Apr 16, 2024 | 53.34 | 54.09 | 53.15 | 53.22 | 53.22 | 1,465,400 |
Apr 15, 2024 | 53.91 | 54.30 | 53.41 | 53.43 | 53.43 | 1,574,400 |
Apr 12, 2024 | 54.72 | 55.03 | 53.76 | 53.85 | 53.85 | 1,227,500 |
Apr 11, 2024 | 55.34 | 55.99 | 54.63 | 54.92 | 54.92 | 1,581,000 |
Apr 10, 2024 | 54.85 | 55.25 | 54.47 | 55.00 | 55.00 | 1,052,600 |
Apr 9, 2024 | 55.20 | 56.46 | 55.19 | 55.30 | 55.30 | 1,483,400 |
Apr 8, 2024 | 54.97 | 55.42 | 54.42 | 55.05 | 55.05 | 1,239,000 |
Apr 5, 2024 | 54.84 | 55.41 | 54.26 | 55.24 | 55.24 | 1,603,300 |
Apr 4, 2024 | 55.55 | 55.86 | 54.82 | 54.99 | 54.99 | 1,546,100 |
Apr 3, 2024 | 55.84 | 56.21 | 55.00 | 55.31 | 55.31 | 1,909,800 |
Apr 2, 2024 | 56.56 | 57.15 | 55.79 | 55.83 | 55.83 | 2,088,900 |
Apr 1, 2024 | 56.97 | 57.00 | 56.03 | 56.64 | 56.64 | 1,270,500 |
Mar 28, 2024 | 57.25 | 57.40 | 56.61 | 56.97 | 56.97 | 1,883,100 |
Mar 27, 2024 | 56.52 | 57.35 | 56.50 | 57.12 | 57.12 | 1,653,600 |
Mar 26, 2024 | 57.53 | 57.56 | 56.51 | 56.55 | 56.55 | 1,805,700 |
Mar 25, 2024 | 57.14 | 57.59 | 56.57 | 57.48 | 57.48 | 1,882,700 |
Mar 22, 2024 | 57.98 | 57.98 | 56.96 | 56.98 | 56.98 | 1,192,600 |
Mar 21, 2024 | 58.57 | 59.03 | 57.47 | 57.72 | 57.72 | 1,535,800 |
Mar 20, 2024 | 58.03 | 58.43 | 57.49 | 58.24 | 58.24 | 1,714,300 |
Mar 19, 2024 | 57.70 | 58.44 | 57.18 | 58.33 | 58.33 | 2,502,900 |
Mar 18, 2024 | 58.75 | 58.78 | 57.30 | 57.34 | 57.34 | 1,811,400 |
Mar 15, 2024 | 58.30 | 58.76 | 57.53 | 58.37 | 58.37 | 4,902,000 |
Mar 14, 2024 | 58.75 | 59.12 | 58.10 | 58.54 | 58.54 | 1,230,900 |
Mar 13, 2024 | 59.35 | 60.22 | 58.60 | 58.92 | 58.92 | 1,335,500 |
Mar 12, 2024 | 60.72 | 60.90 | 58.90 | 59.33 | 59.33 | 1,643,800 |
Mar 11, 2024 | 60.15 | 61.16 | 59.70 | 60.79 | 60.79 | 2,193,100 |
Mar 8, 2024 | 59.17 | 60.17 | 59.14 | 60.02 | 60.02 | 1,572,400 |
Mar 7, 2024 | 59.49 | 59.72 | 58.33 | 59.03 | 59.03 | 1,581,700 |
Mar 6, 2024 | 59.21 | 59.70 | 58.52 | 59.26 | 59.26 | 1,797,500 |
Mar 5, 2024 | 59.96 | 60.19 | 58.07 | 58.90 | 58.90 | 1,876,800 |
Mar 4, 2024 | 59.25 | 59.78 | 58.07 | 59.72 | 59.72 | 1,663,300 |
Mar 1, 2024 | 58.70 | 59.66 | 58.37 | 59.05 | 59.05 | 1,538,600 |
Feb 29, 2024 | 60.21 | 60.21 | 58.25 | 58.36 | 58.36 | 3,087,000 |
Feb 28, 2024 | 60.77 | 61.00 | 59.91 | 59.98 | 59.98 | 1,118,700 |
Feb 27, 2024 | 60.65 | 61.48 | 59.73 | 61.00 | 61.00 | 1,370,000 |
Feb 26, 2024 | 60.33 | 61.44 | 60.10 | 60.53 | 60.53 | 1,246,700 |
Feb 23, 2024 | 61.80 | 61.87 | 60.31 | 60.59 | 60.59 | 1,373,200 |
Feb 22, 2024 | 60.33 | 61.34 | 59.46 | 60.91 | 60.91 | 1,701,500 |
Feb 21, 2024 | 59.08 | 60.46 | 59.05 | 60.33 | 60.33 | 1,960,800 |
Feb 20, 2024 | 57.79 | 59.50 | 57.62 | 58.82 | 58.82 | 2,167,000 |
Feb 16, 2024 | 58.88 | 59.11 | 57.92 | 57.96 | 57.96 | 1,132,000 |
Feb 15, 2024 | 58.09 | 59.87 | 57.89 | 58.97 | 58.97 | 1,436,600 |
Feb 14, 2024 | 58.59 | 60.20 | 57.51 | 57.89 | 57.89 | 2,235,700 |
Feb 13, 2024 | 60.04 | 60.70 | 57.83 | 59.34 | 59.34 | 3,494,600 |
Feb 12, 2024 | 57.79 | 58.43 | 57.38 | 57.84 | 57.84 | 2,211,600 |
Feb 9, 2024 | 57.37 | 57.96 | 57.09 | 57.66 | 57.66 | 1,761,900 |
Feb 8, 2024 | 57.35 | 57.72 | 56.10 | 57.36 | 57.36 | 1,703,700 |
Feb 7, 2024 | 59.24 | 59.58 | 57.34 | 57.34 | 57.34 | 1,368,600 |
Feb 6, 2024 | 58.50 | 59.94 | 57.69 | 59.63 | 59.63 | 2,025,600 |
Feb 5, 2024 | 58.00 | 58.47 | 57.63 | 58.06 | 58.06 | 1,249,000 |
Feb 2, 2024 | 58.63 | 59.27 | 58.05 | 58.35 | 58.35 | 1,148,100 |
Feb 1, 2024 | 58.52 | 59.27 | 58.03 | 59.16 | 59.16 | 1,402,300 |
Jan 31, 2024 | 59.30 | 59.48 | 58.52 | 58.77 | 58.77 | 1,857,900 |
Jan 30, 2024 | 60.50 | 60.50 | 59.15 | 59.28 | 59.28 | 1,865,500 |
Jan 29, 2024 | 60.36 | 60.84 | 59.77 | 60.47 | 60.47 | 1,253,100 |
Jan 26, 2024 | 61.32 | 61.71 | 60.30 | 60.64 | 60.64 | 1,030,100 |
Jan 25, 2024 | 60.73 | 61.32 | 59.58 | 60.92 | 60.92 | 1,114,700 |
Jan 24, 2024 | 62.05 | 62.14 | 60.78 | 60.84 | 60.84 | 1,317,300 |
Jan 23, 2024 | 61.73 | 62.19 | 60.93 | 61.87 | 61.87 | 1,097,500 |
Jan 22, 2024 | 61.81 | 61.93 | 60.61 | 61.50 | 61.50 | 1,117,100 |
Jan 19, 2024 | 61.28 | 61.67 | 60.45 | 61.49 | 61.49 | 1,212,000 |
Jan 18, 2024 | 61.30 | 61.55 | 60.27 | 61.18 | 61.18 | 1,139,400 |
Jan 17, 2024 | 61.18 | 61.84 | 60.37 | 61.48 | 61.48 | 1,218,600 |
Jan 16, 2024 | 62.59 | 62.64 | 61.22 | 61.34 | 61.34 | 1,410,600 |
Jan 12, 2024 | 63.30 | 63.88 | 62.46 | 62.74 | 62.74 | 1,125,200 |
Jan 11, 2024 | 63.58 | 63.58 | 62.70 | 63.11 | 63.11 | 1,780,200 |
Jan 10, 2024 | 64.20 | 65.18 | 63.87 | 64.14 | 64.14 | 1,752,800 |
Jan 9, 2024 | 65.82 | 66.17 | 63.45 | 64.38 | 64.38 | 1,951,300 |
Jan 8, 2024 | 64.90 | 65.84 | 62.35 | 65.82 | 65.82 | 2,102,000 |
Jan 5, 2024 | 66.32 | 66.47 | 65.18 | 65.26 | 65.26 | 1,942,600 |
Jan 4, 2024 | 65.46 | 67.36 | 65.36 | 66.59 | 66.59 | 2,999,500 |
Jan 3, 2024 | 65.45 | 67.06 | 65.13 | 65.51 | 65.51 | 2,586,900 |
Jan 2, 2024 | 62.39 | 65.49 | 62.39 | 65.45 | 65.45 | 1,458,700 |
Dec 29, 2023 | 62.44 | 63.07 | 62.41 | 62.79 | 62.79 | 992,900 |
Dec 28, 2023 | 62.90 | 63.57 | 62.59 | 62.73 | 62.73 | 1,115,700 |
Dec 27, 2023 | 62.44 | 62.79 | 62.13 | 62.68 | 62.68 | 1,165,800 |
Dec 26, 2023 | 63.10 | 63.23 | 62.21 | 62.55 | 62.55 | 1,295,800 |
Dec 22, 2023 | 61.92 | 63.41 | 61.81 | 62.85 | 62.85 | 980,100 |
Dec 21, 2023 | 61.15 | 61.82 | 60.91 | 61.69 | 61.69 | 2,092,200 |
Dec 20, 2023 | 62.00 | 62.19 | 60.62 | 60.76 | 60.76 | 1,901,500 |
Dec 19, 2023 | 60.97 | 62.26 | 60.64 | 61.90 | 61.90 | 1,790,000 |
Dec 18, 2023 | 62.28 | 62.32 | 60.35 | 60.62 | 60.62 | 2,304,100 |
Dec 15, 2023 | 63.82 | 64.30 | 61.48 | 62.30 | 62.30 | 6,206,700 |
Dec 14, 2023 | 64.50 | 64.99 | 63.66 | 63.84 | 63.84 | 3,019,800 |
Dec 13, 2023 | 62.45 | 64.84 | 62.24 | 64.19 | 64.19 | 4,060,800 |
Dec 12, 2023 | 57.36 | 62.45 | 57.12 | 61.86 | 61.86 | 6,164,600 |
Dec 11, 2023 | 54.82 | 57.10 | 54.74 | 57.04 | 57.04 | 2,385,200 |
Dec 8, 2023 | 55.17 | 55.17 | 54.30 | 54.70 | 54.70 | 1,517,300 |
Dec 7, 2023 | 55.66 | 55.66 | 54.70 | 55.18 | 55.18 | 1,276,600 |
Dec 6, 2023 | 54.71 | 55.64 | 54.25 | 55.42 | 55.42 | 1,358,200 |
Dec 5, 2023 | 54.69 | 55.42 | 54.52 | 54.82 | 54.82 | 1,429,800 |
Dec 4, 2023 | 55.28 | 55.94 | 54.68 | 54.96 | 54.96 | 1,863,800 |
Dec 1, 2023 | 54.42 | 54.61 | 53.62 | 54.02 | 54.02 | 1,882,500 |
Nov 30, 2023 | 53.93 | 54.53 | 53.63 | 54.34 | 54.34 | 4,012,400 |
Nov 29, 2023 | 52.92 | 53.66 | 52.80 | 53.39 | 53.39 | 1,535,000 |
Nov 28, 2023 | 52.92 | 52.92 | 52.20 | 52.70 | 52.70 | 1,760,400 |
Nov 27, 2023 | 53.64 | 53.68 | 52.41 | 52.87 | 52.87 | 1,238,800 |
Nov 24, 2023 | 53.58 | 53.78 | 53.21 | 53.74 | 53.74 | 430,700 |
Nov 22, 2023 | 53.53 | 54.10 | 53.24 | 53.40 | 53.40 | 1,110,900 |
Nov 21, 2023 | 53.20 | 54.00 | 52.82 | 53.23 | 53.23 | 1,489,300 |
Nov 20, 2023 | 54.49 | 55.18 | 54.21 | 54.71 | 54.71 | 1,512,200 |
Nov 17, 2023 | 54.46 | 54.49 | 53.78 | 54.27 | 54.27 | 2,990,900 |
Nov 16, 2023 | 55.13 | 55.17 | 53.55 | 53.99 | 53.99 | 1,748,800 |
Nov 15, 2023 | 54.44 | 55.50 | 54.31 | 54.98 | 54.98 | 1,953,400 |
Nov 14, 2023 | 53.60 | 54.81 | 53.38 | 54.57 | 54.57 | 1,938,400 |
Nov 13, 2023 | 52.09 | 53.41 | 52.09 | 53.12 | 53.12 | 1,593,300 |
Nov 10, 2023 | 52.73 | 52.73 | 51.47 | 52.44 | 52.44 | 1,552,900 |
Nov 9, 2023 | 54.25 | 54.37 | 52.32 | 52.52 | 52.52 | 1,567,500 |
Nov 8, 2023 | 54.85 | 54.85 | 53.48 | 54.06 | 54.06 | 1,886,500 |
Nov 7, 2023 | 54.36 | 54.92 | 54.05 | 54.72 | 54.72 | 1,365,400 |
Nov 6, 2023 | 55.20 | 55.36 | 54.35 | 54.57 | 54.57 | 1,375,500 |
Nov 3, 2023 | 54.25 | 55.00 | 54.02 | 54.85 | 54.85 | 2,001,800 |
Nov 2, 2023 | 54.22 | 54.76 | 53.51 | 53.97 | 53.97 | 1,295,100 |
Nov 1, 2023 | 54.00 | 54.59 | 52.89 | 54.37 | 54.37 | 2,239,900 |
Oct 31, 2023 | 51.96 | 54.08 | 50.27 | 53.93 | 53.93 | 3,744,800 |
Oct 30, 2023 | 52.60 | 52.99 | 51.37 | 52.16 | 52.16 | 3,300,300 |
Oct 27, 2023 | 54.24 | 54.54 | 52.36 | 52.54 | 52.54 | 1,495,400 |
Oct 26, 2023 | 54.14 | 54.39 | 53.59 | 54.27 | 54.27 | 1,769,600 |
Oct 25, 2023 | 54.48 | 54.70 | 53.47 | 54.25 | 54.25 | 1,385,100 |
Oct 24, 2023 | 55.38 | 55.90 | 54.61 | 54.95 | 54.95 | 1,669,300 |
Oct 23, 2023 | 55.16 | 55.40 | 54.53 | 55.10 | 55.10 | 1,426,400 |
Oct 20, 2023 | 55.64 | 56.13 | 54.98 | 55.13 | 55.13 | 2,138,800 |
Oct 19, 2023 | 56.37 | 56.64 | 55.49 | 55.64 | 55.64 | 1,699,400 |
Oct 18, 2023 | 57.06 | 57.69 | 56.67 | 56.82 | 56.82 | 1,351,200 |
Oct 17, 2023 | 57.51 | 57.92 | 56.90 | 57.19 | 57.19 | 1,166,200 |
Oct 16, 2023 | 57.97 | 58.06 | 57.30 | 57.63 | 57.63 | 1,207,300 |
Oct 13, 2023 | 56.42 | 57.63 | 56.42 | 57.61 | 57.61 | 1,248,300 |
Oct 12, 2023 | 56.93 | 56.93 | 56.08 | 56.57 | 56.57 | 1,334,100 |
Oct 11, 2023 | 57.50 | 57.80 | 56.73 | 56.96 | 56.96 | 1,357,300 |
Oct 10, 2023 | 56.95 | 57.74 | 56.78 | 57.24 | 57.24 | 1,505,300 |
Oct 9, 2023 | 56.89 | 57.01 | 55.65 | 56.68 | 56.68 | 2,210,100 |
Oct 6, 2023 | 58.72 | 58.76 | 57.31 | 57.33 | 57.33 | 1,545,900 |
Oct 5, 2023 | 58.13 | 58.87 | 58.05 | 58.81 | 58.81 | 1,483,100 |
Oct 4, 2023 | 58.81 | 58.81 | 57.57 | 58.16 | 58.16 | 1,549,300 |
Oct 3, 2023 | 57.75 | 58.69 | 57.62 | 58.56 | 58.56 | 1,846,100 |
Oct 2, 2023 | 57.61 | 58.09 | 56.82 | 58.06 | 58.06 | 1,964,600 |
Sep 29, 2023 | 58.86 | 58.86 | 57.66 | 57.77 | 57.77 | 1,428,700 |
Sep 28, 2023 | 59.13 | 59.33 | 58.45 | 58.61 | 58.61 | 795,200 |
Sep 27, 2023 | 59.46 | 59.85 | 58.74 | 59.11 | 59.11 | 1,118,200 |
Sep 26, 2023 | 58.56 | 59.62 | 58.52 | 59.28 | 59.28 | 1,473,000 |
Sep 25, 2023 | 58.05 | 58.83 | 57.90 | 58.75 | 58.75 | 1,903,000 |
Sep 22, 2023 | 58.77 | 59.34 | 57.91 | 58.10 | 58.10 | 2,306,900 |
Sep 21, 2023 | 60.24 | 60.39 | 58.76 | 58.81 | 58.81 | 2,011,700 |
Sep 20, 2023 | 60.75 | 61.00 | 60.30 | 60.37 | 60.37 | 1,376,300 |
Sep 19, 2023 | 59.53 | 60.83 | 59.52 | 60.60 | 60.60 | 2,577,000 |
Sep 18, 2023 | 59.83 | 60.05 | 58.54 | 59.51 | 59.51 | 4,662,000 |
Sep 15, 2023 | 63.43 | 63.91 | 62.50 | 62.55 | 62.55 | 2,100,100 |
Sep 14, 2023 | 63.16 | 63.85 | 62.91 | 63.48 | 63.48 | 1,774,900 |
Sep 13, 2023 | 64.23 | 64.57 | 62.99 | 63.10 | 63.10 | 1,737,600 |
Sep 12, 2023 | 64.50 | 64.69 | 63.65 | 64.23 | 64.23 | 1,454,800 |
Sep 11, 2023 | 64.03 | 64.84 | 63.73 | 64.41 | 64.41 | 1,788,600 |
Sep 8, 2023 | 63.81 | 64.33 | 63.59 | 63.98 | 63.98 | 1,409,500 |
Sep 7, 2023 | 63.26 | 63.56 | 62.78 | 63.45 | 63.45 | 2,492,500 |
Sep 6, 2023 | 63.23 | 63.51 | 62.52 | 63.19 | 63.19 | 1,939,100 |
Sep 5, 2023 | 64.83 | 65.16 | 63.23 | 63.28 | 63.28 | 1,863,700 |
Sep 1, 2023 | 65.03 | 65.43 | 64.56 | 64.69 | 64.69 | 1,356,100 |
Aug 31, 2023 | 65.19 | 65.38 | 64.40 | 64.53 | 64.53 | 1,409,000 |
Aug 30, 2023 | 64.63 | 65.44 | 64.60 | 65.25 | 65.25 | 1,578,300 |
Aug 29, 2023 | 64.82 | 65.61 | 64.41 | 64.59 | 64.59 | 1,411,100 |
Aug 28, 2023 | 64.00 | 65.13 | 63.84 | 64.83 | 64.83 | 1,121,600 |
Aug 25, 2023 | 64.25 | 64.56 | 63.57 | 63.86 | 63.86 | 1,113,100 |
Aug 24, 2023 | 64.53 | 65.38 | 64.19 | 64.23 | 64.23 | 1,107,800 |
Aug 23, 2023 | 65.04 | 65.28 | 64.38 | 64.65 | 64.65 | 1,053,200 |
Aug 22, 2023 | 64.83 | 65.55 | 64.46 | 64.79 | 64.79 | 1,212,000 |
Aug 21, 2023 | 64.04 | 65.02 | 63.67 | 64.88 | 64.88 | 1,459,300 |
Aug 18, 2023 | 63.78 | 64.56 | 63.58 | 64.04 | 64.04 | 831,700 |
Aug 17, 2023 | 64.79 | 65.02 | 64.13 | 64.21 | 64.21 | 1,875,800 |
Aug 16, 2023 | 65.19 | 65.63 | 64.63 | 64.73 | 64.73 | 1,044,700 |
Aug 15, 2023 | 64.91 | 65.70 | 64.77 | 65.41 | 65.41 | 787,700 |
Aug 14, 2023 | 65.71 | 66.15 | 65.10 | 65.24 | 65.24 | 2,256,800 |
Aug 11, 2023 | 65.73 | 66.24 | 65.45 | 65.93 | 65.93 | 1,061,000 |
Aug 10, 2023 | 65.66 | 66.44 | 65.27 | 65.51 | 65.51 | 1,703,900 |
Aug 9, 2023 | 64.58 | 65.93 | 64.54 | 65.42 | 65.42 | 1,372,900 |
Aug 8, 2023 | 65.27 | 65.54 | 64.26 | 64.53 | 64.53 | 1,165,400 |
Aug 7, 2023 | 63.79 | 65.20 | 63.57 | 64.91 | 64.91 | 1,627,300 |
Aug 4, 2023 | 64.46 | 65.10 | 63.58 | 63.63 | 63.63 | 1,261,200 |
Aug 3, 2023 | 65.72 | 65.83 | 64.97 | 64.98 | 64.98 | 1,300,100 |
Aug 2, 2023 | 63.79 | 65.98 | 63.79 | 65.68 | 65.68 | 2,041,100 |
Aug 1, 2023 | 65.47 | 65.76 | 62.20 | 63.69 | 63.69 | 2,591,400 |
Jul 31, 2023 | 63.07 | 63.95 | 62.90 | 63.72 | 63.72 | 2,092,000 |
Jul 28, 2023 | 63.15 | 63.25 | 62.50 | 63.09 | 63.09 | 1,314,500 |
Jul 27, 2023 | 62.77 | 63.35 | 62.52 | 62.68 | 62.68 | 1,347,200 |
Jul 26, 2023 | 63.80 | 63.80 | 62.53 | 62.80 | 62.80 | 1,466,200 |
Jul 25, 2023 | 63.94 | 64.38 | 63.62 | 63.79 | 63.79 | 1,316,700 |
Jul 24, 2023 | 64.26 | 64.50 | 63.32 | 63.46 | 63.46 | 973,100 |
Jul 21, 2023 | 64.17 | 64.39 | 63.49 | 64.15 | 64.15 | 1,663,900 |
Jul 20, 2023 | 63.30 | 64.04 | 63.11 | 64.01 | 64.01 | 1,648,400 |
Jul 19, 2023 | 62.26 | 62.94 | 62.03 | 62.90 | 62.90 | 1,533,400 |
Jul 18, 2023 | 61.03 | 62.77 | 61.03 | 61.68 | 61.68 | 1,611,800 |
Jul 17, 2023 | 61.71 | 61.74 | 61.05 | 61.08 | 61.08 | 1,121,800 |
Jul 14, 2023 | 61.75 | 62.05 | 60.86 | 61.76 | 61.76 | 1,175,800 |
Jul 13, 2023 | 62.63 | 62.69 | 61.91 | 61.94 | 61.94 | 1,124,100 |
Jul 12, 2023 | 63.65 | 63.65 | 62.50 | 62.65 | 62.65 | 1,730,100 |
Jul 11, 2023 | 62.16 | 62.88 | 61.93 | 62.84 | 62.84 | 1,206,100 |
Jul 10, 2023 | 61.92 | 62.71 | 61.79 | 61.89 | 61.89 | 1,239,300 |
Jul 7, 2023 | 62.77 | 62.87 | 61.67 | 62.07 | 62.07 | 1,054,300 |
Jul 6, 2023 | 62.68 | 63.05 | 62.23 | 62.86 | 62.86 | 1,374,700 |
Jul 5, 2023 | 62.25 | 63.04 | 61.73 | 62.99 | 62.99 | 1,612,200 |
Jul 3, 2023 | 62.15 | 62.52 | 61.82 | 62.08 | 62.08 | 543,000 |
Jun 30, 2023 | 62.11 | 62.48 | 61.86 | 62.25 | 62.25 | 1,449,200 |
Jun 29, 2023 | 60.84 | 62.04 | 60.56 | 61.85 | 61.85 | 1,836,300 |
Jun 28, 2023 | 61.98 | 61.98 | 60.57 | 60.95 | 60.95 | 1,863,700 |
Jun 27, 2023 | 63.09 | 63.41 | 61.17 | 61.68 | 61.68 | 1,706,300 |
Jun 26, 2023 | 62.49 | 63.06 | 61.26 | 62.94 | 62.94 | 2,052,400 |
Jun 23, 2023 | 61.89 | 62.98 | 61.58 | 62.45 | 62.45 | 4,453,800 |
Jun 22, 2023 | 61.89 | 62.12 | 61.64 | 61.91 | 61.91 | 2,660,300 |
Jun 21, 2023 | 61.79 | 62.25 | 61.46 | 61.89 | 61.89 | 2,824,200 |
Jun 20, 2023 | 63.42 | 63.53 | 61.69 | 61.75 | 61.75 | 2,862,700 |
Jun 16, 2023 | 62.81 | 64.02 | 62.48 | 63.23 | 63.23 | 8,439,900 |
Jun 15, 2023 | 61.37 | 62.65 | 61.21 | 62.58 | 62.58 | 3,215,300 |
Jun 14, 2023 | 62.14 | 62.30 | 61.28 | 61.44 | 61.44 | 1,631,300 |
Jun 13, 2023 | 61.80 | 62.69 | 61.58 | 61.95 | 61.95 | 4,615,500 |
Jun 12, 2023 | 61.16 | 62.12 | 61.00 | 62.10 | 62.10 | 3,646,000 |
Jun 9, 2023 | 61.34 | 61.76 | 60.61 | 61.04 | 61.04 | 1,509,300 |
Jun 8, 2023 | 61.50 | 61.75 | 60.95 | 61.51 | 61.51 | 1,313,700 |
Jun 7, 2023 | 61.58 | 61.90 | 61.01 | 61.39 | 61.39 | 1,648,100 |
Jun 6, 2023 | 62.65 | 62.74 | 61.41 | 61.71 | 61.71 | 1,930,500 |
Jun 5, 2023 | 62.36 | 62.91 | 62.18 | 62.37 | 62.37 | 1,377,700 |
Jun 2, 2023 | 61.50 | 62.60 | 61.42 | 62.54 | 62.54 | 1,760,400 |
Jun 1, 2023 | 61.59 | 61.90 | 60.71 | 61.51 | 61.51 | 1,755,200 |
May 31, 2023 | 61.92 | 62.44 | 61.41 | 61.55 | 61.55 | 4,628,700 |
May 30, 2023 | 62.19 | 62.71 | 61.25 | 61.87 | 61.87 | 1,307,200 |
May 26, 2023 | 62.87 | 63.00 | 62.32 | 62.58 | 62.58 | 1,347,500 |
May 25, 2023 | 63.66 | 63.73 | 62.48 | 62.87 | 62.87 | 1,716,400 |
May 24, 2023 | 64.80 | 65.13 | 64.27 | 64.28 | 64.28 | 1,423,500 |
May 23, 2023 | 64.36 | 65.96 | 64.36 | 65.08 | 65.08 | 1,844,300 |
May 22, 2023 | 63.94 | 64.68 | 63.43 | 64.39 | 64.39 | 1,341,200 |
May 19, 2023 | 63.80 | 64.33 | 63.33 | 63.57 | 63.57 | 1,905,600 |
May 18, 2023 | 64.57 | 64.75 | 63.06 | 63.63 | 63.63 | 1,352,500 |
May 17, 2023 | 64.65 | 64.80 | 63.58 | 64.55 | 64.55 | 1,188,100 |
May 16, 2023 | 65.72 | 65.81 | 64.68 | 64.70 | 64.70 | 1,246,000 |
May 15, 2023 | 65.50 | 66.24 | 65.30 | 66.20 | 66.20 | 1,429,700 |
May 12, 2023 | 64.20 | 65.41 | 64.16 | 65.28 | 65.28 | 1,283,100 |
May 11, 2023 | 64.11 | 64.19 | 63.48 | 64.17 | 64.17 | 1,488,400 |
May 10, 2023 | 64.96 | 65.01 | 63.84 | 63.92 | 63.92 | 1,914,700 |
May 9, 2023 | 65.39 | 65.71 | 64.62 | 64.77 | 64.77 | 1,583,200 |
May 8, 2023 | 66.58 | 66.69 | 65.49 | 65.79 | 65.79 | 1,239,900 |
May 5, 2023 | 66.75 | 67.72 | 65.64 | 66.56 | 66.56 | 1,626,600 |
May 4, 2023 | 67.39 | 67.50 | 66.04 | 66.19 | 66.19 | 2,439,000 |
May 3, 2023 | 69.67 | 69.83 | 67.92 | 68.04 | 68.04 | 2,474,300 |
May 2, 2023 | 68.08 | 72.16 | 68.06 | 69.96 | 69.96 | 4,536,500 |
May 1, 2023 | 74.63 | 75.74 | 74.47 | 75.34 | 75.34 | 1,908,300 |
Apr 28, 2023 | 73.60 | 75.03 | 73.15 | 74.41 | 74.41 | 1,278,700 |
Apr 27, 2023 | 73.69 | 73.84 | 72.53 | 73.65 | 73.65 | 1,405,200 |
Apr 26, 2023 | 73.00 | 73.61 | 72.24 | 73.53 | 73.53 | 1,209,800 |
Apr 25, 2023 | 75.35 | 75.52 | 72.96 | 73.55 | 73.55 | 1,606,300 |
Related Tickers
BMRN BioMarin Pharmaceutical Inc.
91.20
-0.93%
JAZZ Jazz Pharmaceuticals plc
108.32
-1.23%
EXEL Exelixis, Inc.
23.71
+1.80%
ALNY Alnylam Pharmaceuticals, Inc.
143.80
-1.55%
GMAB Genmab A/S
28.47
-0.32%
LEGN Legend Biotech Corporation
45.17
-4.81%
RARE Ultragenyx Pharmaceutical Inc.
44.28
-1.84%
BGNE BeiGene, Ltd.
144.12
+3.69%
SAGE Sage Therapeutics, Inc.
14.00
+8.11%
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%