INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201796.9596.9794.8595.4095.401,397,378
Dec 11, 201796.2597.5896.1197.2597.251,323,200
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...