INCY - Incyte Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201892.2393.5891.5593.1693.161,910,500
Jan 18, 201890.1093.5189.9891.9291.922,105,000
Jan 17, 201892.0092.0088.8190.3190.312,660,700
Jan 16, 201894.0795.2291.2391.6591.652,323,800
Jan 12, 201893.6894.4992.9194.0794.071,572,400
Jan 11, 201896.4596.6192.5293.0693.063,251,200
Jan 10, 201896.1297.2494.3796.6296.621,347,900
Jan 09, 2018101.39101.9096.1696.2996.292,639,900
Jan 08, 201899.40101.0298.29100.81100.811,531,400
Jan 05, 201899.02100.6598.5099.8599.851,422,600
Jan 04, 2018101.86101.9797.6098.4498.441,445,300
Jan 03, 2018101.75102.63100.71100.98100.981,458,500
Jan 02, 201897.36101.6595.28100.89100.891,830,100
Dec 29, 201795.5496.1594.7094.7194.711,236,900
Dec 28, 201796.4496.9594.4095.3895.381,139,900
Dec 27, 201795.6296.9595.3596.5196.51832,500
Dec 26, 201795.5696.1295.1695.4095.40502,600
Dec 22, 201796.0696.2294.7295.8195.81941,300
Dec 21, 201794.4997.1993.8196.3696.361,028,800
Dec 20, 201795.3995.9593.5294.0394.031,414,700
Dec 19, 201793.8195.2593.2595.0295.021,524,700
Dec 18, 201796.9296.9393.3293.5693.561,557,700
Dec 15, 201797.4197.4194.4596.4196.413,296,300
Dec 14, 201798.8299.5095.8695.9795.971,304,000
Dec 13, 201795.6099.5295.1698.1098.101,323,300
Dec 12, 201796.9596.9894.8595.4095.401,548,600
Dec 11, 201796.2597.5896.1197.2597.251,363,800
Dec 08, 201795.2697.9195.2696.5896.581,339,600
Dec 07, 201793.9396.5093.2594.8394.831,199,100
Dec 06, 201794.0794.6092.9193.7993.791,273,100
Dec 05, 201794.1197.2093.4993.7193.711,430,700
Dec 04, 201798.6999.7193.6593.6893.681,722,600
Dec 01, 201798.0199.6496.0897.9497.941,350,300
Nov 30, 201796.43100.3096.2098.9998.991,775,800
Nov 29, 201796.5897.3195.0695.9695.961,401,700
Nov 28, 201798.0898.2494.7895.8395.831,884,200
Nov 27, 201798.9399.3397.4397.8697.861,390,400
Nov 24, 201798.7199.4798.3198.7898.78482,800
Nov 22, 201799.09100.2698.2899.0099.001,204,400
Nov 21, 201799.3699.9796.6098.9598.952,894,000
Nov 20, 2017105.29106.9598.7298.9598.952,526,700
Nov 17, 2017106.06107.10105.42105.47105.471,034,800
Nov 16, 2017105.49108.25105.01106.48106.481,180,800
Nov 15, 2017105.13105.98104.00105.24105.24978,900
Nov 14, 2017106.30107.22103.56105.12105.121,968,600
Nov 13, 2017104.30107.83103.20107.21107.212,022,000
Nov 10, 2017101.96105.09100.60104.76104.762,972,600
Nov 09, 2017104.36105.31101.75102.99102.991,523,600
Nov 08, 2017108.22109.42104.91104.98104.981,365,300
Nov 07, 2017106.03109.85106.03108.14108.141,890,900
Nov 06, 2017104.55106.75103.69105.43105.431,583,700
Nov 03, 2017106.08108.04104.17105.08105.081,849,700
Nov 02, 2017107.74107.89104.06106.51106.512,389,300
Nov 01, 2017113.42114.79106.36107.96107.962,871,700
Oct 31, 2017117.95117.95111.17113.25113.252,170,900
Oct 30, 2017116.53117.35113.44114.24114.242,181,600
Oct 27, 2017115.53116.36114.64116.27116.271,814,100
Oct 26, 2017113.49116.05112.81115.56115.561,731,200
Oct 25, 2017113.36115.41112.88114.55114.551,929,800
Oct 24, 2017113.11115.21112.86114.04114.041,767,700
Oct 23, 2017114.95114.95113.20113.48113.481,770,000
Oct 20, 2017113.74114.39112.71114.19114.191,571,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...