INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201866.9569.1866.8368.4368.431,372,200
May 24, 201866.7166.8665.5566.6766.671,202,100
May 23, 201866.0666.9866.0066.5766.57839,800
May 22, 201867.1467.5266.3866.5666.561,068,600
May 21, 201868.2068.2466.5666.7966.791,247,900
May 18, 201866.7768.1366.5067.8367.831,768,600
May 17, 201865.2667.5265.1066.6466.641,747,700
May 16, 201867.1267.6065.7367.0267.022,118,200
May 15, 201866.7267.8466.2567.2367.231,883,900
May 14, 201866.4367.8565.8167.2267.222,314,800
May 11, 201865.3966.9164.6166.4566.452,474,200
May 10, 201864.5565.7664.5365.2765.273,171,800
May 09, 201862.7864.4862.6664.3564.352,320,900
May 08, 201862.5463.5062.2762.8762.871,698,900
May 07, 201862.3863.8561.9462.8762.872,739,800
May 04, 201862.3063.8761.7562.1362.132,721,100
May 03, 201860.8962.4360.2362.3962.392,674,900
May 02, 201860.9462.2160.9061.0561.053,522,900
May 01, 201862.0062.9360.6360.8560.852,842,100
Apr 30, 201862.9963.1461.5061.9461.942,863,900
Apr 27, 201862.8363.6262.4562.9662.962,889,900
Apr 26, 201863.4763.4761.6162.6162.613,066,200
Apr 25, 201862.6163.9362.3562.9962.993,689,800
Apr 24, 201865.6666.2662.0762.3562.357,408,500
Apr 23, 201868.8369.9167.7068.1468.142,620,400
Apr 20, 201869.2969.4167.7568.4368.433,355,100
Apr 19, 201867.7270.3867.0169.0569.053,672,500
Apr 18, 201870.4771.1869.9370.0770.071,714,300
Apr 17, 201870.6871.0870.0670.5270.521,718,200
Apr 16, 201870.4971.2568.7670.3770.372,217,000
Apr 13, 201870.3270.6268.8970.1270.122,260,200
Apr 12, 201867.4170.5867.0569.8369.834,386,100
Apr 11, 201867.5169.1165.7566.2966.292,204,500
Apr 10, 201866.2168.6665.4068.1268.122,882,700
Apr 09, 201864.5767.2361.3065.3665.367,900,000
Apr 06, 201865.9969.4963.4364.0264.0226,083,800
Apr 05, 201884.8084.8082.5483.0783.071,216,500
Apr 04, 201880.8484.4080.3183.9883.981,184,200
Apr 03, 201881.0082.4679.2781.8981.891,073,300
Apr 02, 201882.8183.3879.3980.5680.561,736,700
Mar 29, 201885.0685.6883.3183.3383.331,592,500
Mar 28, 201886.0587.8984.3384.9684.961,685,400
Mar 27, 201886.9388.6684.5785.0385.031,646,800
Mar 26, 201884.5086.4782.7886.3786.371,137,700
Mar 23, 201885.0085.3582.7783.0683.061,246,400
Mar 22, 201887.6488.5085.1885.2585.252,011,000
Mar 21, 201887.4589.7587.0688.7988.791,232,500
Mar 20, 201886.5087.3485.8787.0187.011,487,600
Mar 19, 201889.5089.7185.1386.2786.271,686,600
Mar 16, 201889.2090.5687.3690.0390.031,977,800
Mar 15, 201892.2993.2587.9588.6988.691,734,500
Mar 14, 201895.4096.3392.0092.2692.262,648,700
Mar 13, 201894.5795.6493.4794.6394.631,759,800
Mar 12, 201894.5595.1693.7094.4594.451,428,000
Mar 09, 201893.0294.7992.8694.2394.231,577,900
Mar 08, 201891.8192.7490.8592.4292.421,253,400
Mar 07, 201890.5392.1990.5391.7091.701,409,900
Mar 06, 201891.2192.7089.8691.0991.091,657,300
Mar 05, 201886.1691.2385.3590.9790.971,883,200
Mar 02, 201882.3086.8982.0586.6186.611,273,500
Mar 01, 201884.8885.0081.2583.0983.092,434,200
Feb 28, 201886.5587.1185.1485.1685.161,345,000
Feb 27, 201887.6888.7486.3986.5786.571,012,600
Feb 26, 201888.5091.2887.1287.5387.531,004,400
Feb 23, 201885.4388.0284.8887.8087.801,460,400
Feb 22, 201885.1487.5485.0285.1985.191,315,700
Feb 21, 201885.3686.9984.6684.7184.711,366,600
Feb 20, 201885.6087.5684.5885.5185.511,357,400
Feb 16, 201885.5588.2384.5186.0386.032,473,900
Feb 15, 201887.9088.5983.7585.5985.592,489,000
Feb 14, 201887.3189.1286.2188.1788.172,243,800
Feb 13, 201887.2588.8485.8988.0388.031,661,900
Feb 12, 201884.9988.3684.9987.5287.521,745,100
Feb 09, 201884.4585.3980.8584.5084.502,399,200
Feb 08, 201886.4087.2383.8883.9283.921,930,400
Feb 07, 201887.2588.0586.0986.3486.341,254,600
Feb 06, 201885.0688.3384.2188.1188.112,288,900
Feb 05, 201886.0987.9085.3185.3485.342,369,500
Feb 02, 201889.1189.4585.7585.9285.922,394,500
Feb 01, 201890.5291.2789.2789.6789.671,349,000
Jan 31, 201892.6192.7689.7790.2990.291,404,600
Jan 30, 201892.9393.3791.6692.5092.501,373,400
Jan 29, 201895.9095.9493.2793.5493.541,350,100
Jan 26, 201894.7395.6994.0695.5195.511,302,800
Jan 25, 201895.4195.7893.6694.2694.261,228,500
Jan 24, 201894.7596.4494.3395.3495.341,524,100
Jan 23, 201894.1095.1693.8894.6394.631,414,500
Jan 22, 201893.3895.3392.6594.0894.082,645,200
Jan 19, 201892.2393.5891.5593.1693.161,927,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...