INCY - Incyte Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017113.74114.39112.71114.19114.191,564,900
Oct 19, 2017113.96115.49113.07114.27114.271,838,200
Oct 18, 2017116.06116.94114.78115.14115.141,687,800
Oct 17, 2017116.60117.25115.29115.64115.641,799,600
Oct 16, 2017114.89116.67114.31116.60116.601,821,400
Oct 13, 2017113.47114.39112.70114.31114.311,325,200
Oct 12, 2017111.30112.96110.85112.73112.731,590,800
Oct 11, 2017114.41114.85111.51111.62111.621,777,700
Oct 10, 2017114.15115.69113.70114.77114.771,349,900
Oct 09, 2017114.58115.45113.80113.99113.99835,100
Oct 06, 2017114.01116.31113.04114.70114.701,453,500
Oct 05, 2017113.58114.44112.65113.57113.571,134,000
Oct 04, 2017112.42114.26111.55113.83113.831,338,500
Oct 03, 2017112.81115.51112.00112.80112.801,627,100
Oct 02, 2017116.83118.32113.56115.19115.191,979,300
Sep 29, 2017113.26116.90113.15116.74116.742,291,100
Sep 28, 2017109.86115.35109.54113.14113.142,951,300
Sep 27, 2017109.06111.11108.52110.31110.311,681,300
Sep 26, 2017110.16111.09108.08109.15109.151,920,300
Sep 25, 2017110.43110.82107.79109.69109.693,127,500
Sep 22, 2017114.36115.48110.65110.85110.852,174,800
Sep 21, 2017114.53116.24112.76115.05115.051,798,900
Sep 20, 2017117.63118.61114.63114.87114.872,249,200
Sep 19, 2017118.38118.76116.14117.09117.091,445,400
Sep 18, 2017118.84120.97117.63118.40118.401,835,900
Sep 15, 2017119.92120.98117.24119.15119.152,995,900
Sep 14, 2017124.25124.71119.54119.76119.761,957,100
Sep 13, 2017123.31124.88122.03123.59123.591,504,200
Sep 12, 2017125.07125.83120.00123.15123.152,217,800
Sep 11, 2017131.50131.93124.48124.95124.953,308,500
Sep 08, 2017132.24132.24126.00129.46129.463,152,500
Sep 07, 2017135.85137.35132.27134.34134.341,421,700
Sep 06, 2017136.56137.40133.94135.86135.86903,300
Sep 05, 2017135.27138.92133.86135.34135.341,143,500
Sep 01, 2017137.40139.66135.45138.03138.031,321,800
Aug 31, 2017140.00140.11131.22137.41137.413,812,600
Aug 30, 2017125.87138.32125.59138.27138.272,758,900
Aug 29, 2017122.62127.63122.01124.97124.971,128,200
Aug 28, 2017121.65123.77120.00123.54123.541,052,600
Aug 25, 2017124.38124.41121.41121.76121.76712,100
Aug 24, 2017124.15124.41122.47123.82123.82703,800
Aug 23, 2017123.23124.53121.83123.65123.65655,000
Aug 22, 2017121.10124.00120.45123.86123.86801,000
Aug 21, 2017121.37121.37118.69120.89120.89989,700
Aug 18, 2017121.60122.47121.00121.19121.19958,500
Aug 17, 2017123.37125.36121.63121.74121.741,007,400
Aug 16, 2017127.38127.43122.81124.34124.341,284,400
Aug 15, 2017126.26127.17126.04126.37126.37590,200
Aug 14, 2017125.00126.87124.54126.28126.28682,500
Aug 11, 2017122.74125.08122.27124.10124.10898,000
Aug 10, 2017129.04129.27122.01122.12122.121,382,600
Aug 09, 2017130.21131.33128.72130.08130.08727,700
Aug 08, 2017131.62132.75130.08130.70130.70650,000
Aug 07, 2017128.87133.11128.24132.00132.001,038,400
Aug 04, 2017125.88128.83123.85128.70128.70872,500
Aug 03, 2017125.65126.78124.29125.98125.981,271,200
Aug 02, 2017128.50128.55124.10125.71125.711,480,200
Aug 01, 2017132.92134.94127.50128.76128.761,472,500
Jul 31, 2017135.31136.41132.92133.29133.291,209,500
Jul 28, 2017132.60136.81132.18135.74135.74989,800
Jul 27, 2017138.73139.59131.82132.72132.721,512,300
Jul 26, 2017133.52137.90132.70137.19137.19893,600
Jul 25, 2017134.13136.97132.88133.56133.561,826,700
Jul 24, 2017134.24138.45133.73138.27138.271,207,500
Jul 21, 2017133.02135.43133.02134.22134.22756,000
Jul 20, 2017130.52134.40129.54133.79133.791,130,600
Jul 19, 2017131.71133.23129.85130.45130.451,173,600
Jul 18, 2017130.31131.08128.72130.85130.85993,300
Jul 17, 2017133.34134.45130.04130.62130.621,376,700
Jul 14, 2017134.06135.30133.27134.27134.27737,500
Jul 13, 2017133.32134.46131.03133.42133.42725,800
Jul 12, 2017133.24133.94131.33133.22133.22796,400
Jul 11, 2017128.60132.86128.60131.92131.921,073,000
Jul 10, 2017130.41130.41127.01129.56129.56916,000
Jul 07, 2017127.58131.43127.35130.84130.841,030,300
Jul 06, 2017127.05128.84124.75127.22127.221,256,300
Jul 05, 2017126.00128.80125.43128.34128.341,189,400
Jul 03, 2017126.20128.00124.96125.87125.87597,000
Jun 30, 2017129.74129.83125.87125.91125.911,369,900
Jun 29, 2017133.58133.58127.49128.78128.781,387,800
Jun 28, 2017130.41135.28129.61134.33134.331,261,700
Jun 27, 2017134.49135.23130.11130.31130.311,193,100
Jun 26, 2017136.97137.30133.43134.67134.671,389,400
Jun 23, 2017135.34136.86133.83136.28136.281,790,300
Jun 22, 2017134.86137.29134.20135.63135.631,731,400
Jun 21, 2017124.49134.45124.30133.99133.992,893,200
Jun 20, 2017122.98126.79122.19124.58124.582,028,600
Jun 19, 2017118.38122.64118.38122.28122.281,431,600
Jun 16, 2017120.00120.74117.05118.05118.053,658,800
Jun 15, 2017119.00120.45115.79120.37120.371,824,000
Jun 14, 2017118.59121.50118.01120.09120.091,533,700
Jun 13, 2017115.82119.09115.66118.52118.521,199,500
Jun 12, 2017117.80120.22115.20116.44116.441,802,500
Jun 09, 2017119.10122.21118.24119.04119.041,410,100
Jun 08, 2017119.88120.24116.25119.75119.752,024,100
Jun 07, 2017121.53123.36118.34119.15119.152,210,600
Jun 06, 2017124.15124.28121.46122.27122.272,061,000
Jun 05, 2017132.50132.78121.23124.03124.033,822,200
Jun 02, 2017131.56132.07128.87131.50131.501,422,100
Jun 01, 2017130.00130.96127.85129.28129.281,911,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...