Advertisement
U.S. markets open in 5 hours 11 minutes

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
57.34-1.03 (-1.76%)
At close: 04:00PM EDT
58.00 +0.66 (+1.15%)
After hours: 07:05PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202458.7558.7857.3057.3457.341,811,400
Mar 15, 202458.3058.7657.5358.3758.374,902,000
Mar 14, 202458.7559.1258.1058.5458.541,230,900
Mar 13, 202459.3560.2258.6058.9258.921,335,500
Mar 12, 202460.7260.9058.9059.3359.331,643,800
Mar 11, 202460.1561.1659.7060.7960.792,193,100
Mar 08, 202459.1760.1759.1460.0260.021,572,400
Mar 07, 202459.4959.7258.3359.0359.031,581,700
Mar 06, 202459.2159.7058.5259.2659.261,797,500
Mar 05, 202459.9660.1958.0758.9058.901,876,800
Mar 04, 202459.2559.7858.0759.7259.721,663,300
Mar 01, 202458.7059.6658.3759.0559.051,538,600
Feb 29, 202460.2160.2158.2558.3658.363,087,000
Feb 28, 202460.7761.0059.9159.9859.981,118,700
Feb 27, 202460.6561.4859.7361.0061.001,370,000
Feb 26, 202460.3361.4460.1060.5360.531,246,700
Feb 23, 202461.8061.8760.3160.5960.591,373,200
Feb 22, 202460.3361.3459.4660.9160.911,701,500
Feb 21, 202459.0860.4659.0560.3360.331,960,800
Feb 20, 202457.7959.5057.6258.8258.822,167,000
Feb 16, 202458.8859.1157.9257.9657.961,132,000
Feb 15, 202458.0959.8757.8958.9758.971,436,600
Feb 14, 202458.5960.2057.5157.8957.892,235,700
Feb 13, 202460.0460.7057.8359.3459.343,494,600
Feb 12, 202457.7958.4357.3857.8457.842,211,600
Feb 09, 202457.3757.9657.0957.6657.661,761,900
Feb 08, 202457.3557.7256.1057.3657.361,703,700
Feb 07, 202459.2459.5857.3457.3457.341,368,600
Feb 06, 202458.5059.9457.6959.6359.632,025,600
Feb 05, 202458.0058.4757.6358.0658.061,249,000
Feb 02, 202458.6359.2758.0558.3558.351,148,100
Feb 01, 202458.5259.2758.0359.1659.161,402,300
Jan 31, 202459.3059.4858.5258.7758.771,857,900
Jan 30, 202460.5060.5059.1559.2859.281,865,500
Jan 29, 202460.3660.8459.7760.4760.471,253,100
Jan 26, 202461.3261.7160.3060.6460.641,030,100
Jan 25, 202460.7361.3259.5860.9260.921,114,700
Jan 24, 202462.0562.1460.7860.8460.841,317,300
Jan 23, 202461.7362.1960.9361.8761.871,097,500
Jan 22, 202461.8161.9360.6161.5061.501,117,100
Jan 19, 202461.2861.6760.4561.4961.491,212,000
Jan 18, 202461.3061.5560.2761.1861.181,139,400
Jan 17, 202461.1861.8460.3761.4861.481,218,600
Jan 16, 202462.5962.6461.2261.3461.341,410,600
Jan 12, 202463.3063.8862.4662.7462.741,125,200
Jan 11, 202463.5863.5862.7063.1163.111,780,200
Jan 10, 202464.2065.1863.8764.1464.141,752,800
Jan 09, 202465.8266.1763.4564.3864.381,951,300
Jan 08, 202464.9065.8462.3565.8265.822,102,000
Jan 05, 202466.3266.4765.1865.2665.261,942,600
Jan 04, 202465.4667.3665.3666.5966.592,999,500
Jan 03, 202465.4567.0665.1365.5165.512,586,900
Jan 02, 202462.3965.4962.3965.4565.451,458,700
Dec 29, 202362.4463.0762.4162.7962.79992,900
Dec 28, 202362.9063.5762.5962.7362.731,115,700
Dec 27, 202362.4462.7962.1362.6862.681,165,800
Dec 26, 202363.1063.2362.2162.5562.551,295,800
Dec 22, 202361.9263.4161.8162.8562.85980,100
Dec 21, 202361.1561.8260.9161.6961.692,092,200
Dec 20, 202362.0062.1960.6260.7660.761,901,500
Dec 19, 202360.9762.2660.6461.9061.901,790,000
Dec 18, 202362.2862.3260.3560.6260.622,304,100
Dec 15, 202363.8264.3061.4862.3062.306,206,700
Dec 14, 202364.5064.9963.6663.8463.843,019,800
Dec 13, 202362.4564.8462.2464.1964.194,060,800
Dec 12, 202357.3662.4557.1261.8661.866,164,600
Dec 11, 202354.8257.1054.7457.0457.042,385,200
Dec 08, 202355.1755.1754.3054.7054.701,517,300
Dec 07, 202355.6655.6654.7055.1855.181,276,600
Dec 06, 202354.7155.6454.2555.4255.421,358,200
Dec 05, 202354.6955.4254.5254.8254.821,429,800
Dec 04, 202355.2855.9454.6854.9654.961,863,800
Dec 01, 202354.4254.6153.6254.0254.021,882,500
Nov 30, 202353.9354.5353.6354.3454.344,012,400
Nov 29, 202352.9253.6652.8053.3953.391,535,000
Nov 28, 202352.9252.9252.2052.7052.701,760,400
Nov 27, 202353.6453.6852.4152.8752.871,238,800
Nov 24, 202353.5853.7853.2153.7453.74430,700
Nov 22, 202353.5354.1053.2453.4053.401,110,900
Nov 21, 202353.2054.0052.8253.2353.231,489,300
Nov 20, 202354.4955.1854.2154.7154.711,512,200
Nov 17, 202354.4654.4953.7854.2754.272,990,900
Nov 16, 202355.1355.1753.5553.9953.991,748,800
Nov 15, 202354.4455.5054.3154.9854.981,953,400
Nov 14, 202353.6054.8153.3854.5754.571,938,400
Nov 13, 202352.0953.4152.0953.1253.121,593,300
Nov 10, 202352.7352.7351.4752.4452.441,552,900
Nov 09, 202354.2554.3752.3252.5252.521,567,500
Nov 08, 202354.8554.8553.4854.0654.061,886,500
Nov 07, 202354.3654.9254.0554.7254.721,365,400
Nov 06, 202355.2055.3654.3554.5754.571,375,500
Nov 03, 202354.2555.0054.0254.8554.852,001,800
Nov 02, 202354.2254.7653.5153.9753.971,295,100
Nov 01, 202354.0054.5952.8954.3754.372,239,900
Oct 31, 202351.9654.0850.2753.9353.933,744,800
Oct 30, 202352.6052.9951.3752.1652.163,300,300
Oct 27, 202354.2454.5452.3652.5452.541,495,400
Oct 26, 202354.1454.3953.5954.2754.271,769,600
Oct 25, 202354.4854.7053.4754.2554.251,385,100
Oct 24, 202355.3855.9054.6154.9554.951,669,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...