INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201979.0782.5678.5081.8481.841,963,670
Jun 14, 201976.3077.7975.4677.7177.711,250,400
Jun 13, 201975.7476.4675.0076.3776.371,367,500
Jun 12, 201976.8476.9874.9475.8075.801,359,500
Jun 11, 201976.8877.2874.4875.5675.561,467,500
Jun 10, 201980.7881.5476.5776.8076.801,460,900
Jun 07, 201980.1581.1179.2980.8380.83708,000
Jun 06, 201981.0681.8179.6979.8679.86810,500
Jun 05, 201982.1182.7580.9281.0281.021,000,100
Jun 04, 201980.6881.6879.8081.5681.561,634,500
Jun 03, 201978.9980.3878.2979.5679.561,192,000
May 31, 201977.9580.2177.5778.6378.63927,400
May 30, 201977.8778.8377.0378.7478.74783,500
May 29, 201981.4781.5777.2777.5977.591,331,500
May 28, 201981.8684.0481.6681.7681.761,319,000
May 24, 201980.7982.3180.2681.7581.751,465,900
May 23, 201978.6180.5678.0780.5080.501,294,400
May 22, 201978.5079.5977.9879.0279.02827,000
May 21, 201977.0878.8376.8578.6878.681,093,800
May 20, 201976.7577.2176.0576.8376.83868,400
May 17, 201977.0178.0276.1277.2077.20927,000
May 16, 201976.1678.4576.1677.6477.641,054,300
May 15, 201975.4676.2774.3175.9975.991,887,800
May 14, 201976.1476.8375.5276.1176.11948,100
May 13, 201979.3879.4975.5275.7575.751,474,100
May 10, 201981.9282.0078.2080.6880.681,433,500
May 09, 201982.2582.7980.7082.0282.021,188,600
May 08, 201982.9383.7682.2782.8582.851,202,900
May 07, 201984.0484.8082.4483.2383.231,842,500
May 06, 201981.7485.1680.7385.0085.001,220,100
May 03, 201980.5683.1579.6483.0683.061,744,800
May 02, 201979.2581.4879.0780.9480.941,947,400
May 01, 201977.1780.4877.0178.9178.911,969,100
Apr 30, 201974.6180.0073.7976.8076.802,041,900
Apr 29, 201974.4374.8172.9574.3874.381,518,200
Apr 26, 201974.4175.1073.5975.0375.031,425,700
Apr 25, 201973.0374.1872.4073.9473.941,095,900
Apr 24, 201975.0375.2273.4573.5273.52918,000
Apr 23, 201973.7175.5673.3375.4175.411,492,400
Apr 22, 201973.9674.6472.3673.6673.661,243,000
Apr 18, 201974.7475.7172.4373.9673.961,689,700
Apr 17, 201977.1477.2973.9074.3274.321,753,400
Apr 16, 201978.5379.2676.7476.9876.981,331,400
Apr 15, 201979.3380.3777.6378.1578.151,654,400
Apr 12, 201981.3881.7879.2179.4079.401,723,100
Apr 11, 201983.6283.9280.9981.0681.061,070,500
Apr 10, 201982.7584.1682.5583.4183.41990,600
Apr 09, 201984.0984.3582.5882.7382.73877,400
Apr 08, 201984.7584.9182.1584.4384.431,544,200
Apr 05, 201983.6285.1383.6284.7684.761,825,700
Apr 04, 201984.4384.7882.3783.2283.221,243,800
Apr 03, 201986.1486.6083.3284.3584.352,420,600
Apr 02, 201985.8087.1684.9686.7086.701,169,100
Apr 01, 201987.3687.9185.8285.9585.95969,500
Mar 29, 201986.5286.7885.8886.0186.011,199,800
Mar 28, 201986.0286.9485.1785.7485.74855,000
Mar 27, 201987.0487.5585.4486.0286.02972,600
Mar 26, 201986.9687.4786.1987.1287.12892,500
Mar 25, 201985.2886.0684.2186.0286.02846,100
Mar 22, 201986.7587.1085.3085.3485.341,531,900
Mar 21, 201985.5787.2585.0087.0887.08819,200
Mar 20, 201985.6387.2085.3886.3186.31978,700
Mar 19, 201986.1286.3585.2185.6785.67852,800
Mar 18, 201984.8285.8984.0685.6285.62898,400
Mar 15, 201983.8985.2483.8984.8084.801,835,900
Mar 14, 201985.1185.7483.8384.3184.311,638,300
Mar 13, 201985.4886.1084.7185.0685.061,137,800
Mar 12, 201984.0585.2583.6684.9084.90758,500
Mar 11, 201982.6284.2181.8484.1784.171,256,400
Mar 08, 201981.8382.3780.9282.1282.12869,400
Mar 07, 201982.8483.4481.6882.4582.45980,600
Mar 06, 201985.1985.1983.2383.3783.37818,700
Mar 05, 201984.8986.1984.2785.0485.04915,800
Mar 04, 201988.5288.8385.0085.4185.411,481,200
Mar 01, 201986.7288.8085.9188.1788.171,086,600
Feb 28, 201987.0287.8385.4486.2386.231,056,400
Feb 27, 201985.2487.0385.0387.0087.001,000,000
Feb 26, 201986.9187.0585.6585.7085.70755,000
Feb 25, 201985.4987.6585.3586.8886.881,650,500
Feb 22, 201983.7384.8783.2884.8584.851,208,600
Feb 21, 201983.6284.5082.2183.3383.33950,400
Feb 20, 201983.7384.2382.6883.7483.741,224,800
Feb 19, 201984.2584.7183.6084.0884.081,149,300
Feb 15, 201982.0584.2582.0584.1584.151,904,400
Feb 14, 201981.8783.9980.1183.4283.423,009,400
Feb 13, 201981.5382.2980.1581.0681.061,381,200
Feb 12, 201981.5381.6480.3081.4081.401,988,400
Feb 11, 201981.0781.2579.9080.2180.211,137,800
Feb 08, 201979.5080.9179.4180.8780.87994,300
Feb 07, 201980.7481.1579.5279.8379.831,182,500
Feb 06, 201981.1581.7580.3081.4281.42791,800
Feb 05, 201982.3182.4980.7681.4081.40971,600
Feb 04, 201983.1383.1380.4781.6081.601,250,000
Feb 01, 201980.8383.0580.5782.9282.921,644,600
Jan 31, 201979.6180.6979.2880.5980.59896,400
Jan 30, 201979.2980.0678.2179.9879.98772,300
Jan 29, 201980.7281.1178.2479.2979.291,140,800
Jan 28, 201979.5281.2579.3880.6680.662,326,500
Jan 25, 201977.4079.9976.5579.9579.952,585,700
Jan 24, 201976.9977.5876.2677.0177.011,855,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...