Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.13+0.40 (+0.54%)
At close: 04:00PM EDT
74.00 -0.13 (-0.18%)
After hours: 05:26PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202274.5674.9573.2874.1374.131,291,723
Aug 09, 202273.5074.2273.2273.7373.73975,400
Aug 08, 202272.1674.1171.6574.0074.001,364,600
Aug 05, 202271.2972.5070.7672.1672.161,463,700
Aug 04, 202272.6373.1671.2771.9171.911,592,100
Aug 03, 202271.5673.6871.0572.5472.542,060,500
Aug 02, 202274.0074.1571.4372.5872.583,138,700
Aug 01, 202277.4378.3576.9377.4077.401,384,200
Jul 29, 202278.7378.7377.2677.6877.681,192,400
Jul 28, 202280.6180.9177.7678.8278.821,110,300
Jul 27, 202279.7680.8979.5680.6880.681,024,100
Jul 26, 202280.4581.0779.6579.8479.841,343,000
Jul 25, 202280.9081.2879.8580.6280.621,044,500
Jul 22, 202283.1383.3580.6580.9080.90935,800
Jul 21, 202283.0083.9282.3782.8682.861,273,500
Jul 20, 202281.6882.6781.4882.4982.492,089,200
Jul 19, 202279.9481.5579.6181.3681.361,892,300
Jul 18, 202280.3680.6878.5778.8678.861,444,400
Jul 15, 202279.6280.3478.2780.0380.036,471,300
Jul 14, 202279.2479.9977.6079.6379.631,458,900
Jul 13, 202278.6680.0178.6679.4179.411,083,400
Jul 12, 202280.6381.1679.2780.4280.421,336,500
Jul 11, 202280.2281.5379.2580.9680.961,292,900
Jul 08, 202280.4081.1979.9080.4880.481,096,000
Jul 07, 202279.3881.4879.3880.7880.781,434,500
Jul 06, 202279.1080.2278.6779.7279.721,638,900
Jul 05, 202277.2079.2976.9379.2579.251,464,000
Jul 01, 202275.5877.8675.3677.6777.671,319,700
Jun 30, 202275.4476.7974.7675.9775.971,730,000
Jun 29, 202275.7076.1475.2175.8975.89711,300
Jun 28, 202277.3277.6375.0375.6375.63974,200
Jun 27, 202277.9178.1876.6477.3677.361,309,800
Jun 24, 202275.3378.3075.2378.1978.192,298,000
Jun 23, 202274.1974.9873.7574.7874.78855,400
Jun 22, 202272.5174.3772.0773.7573.751,218,500
Jun 21, 202272.1573.3671.7473.1473.141,494,800
Jun 17, 202268.5372.0267.9071.2771.273,287,900
Jun 16, 202267.0668.2466.1268.0468.041,434,900
Jun 15, 202266.3569.1266.3568.5568.551,533,100
Jun 14, 202267.5067.7865.0766.1866.182,168,300
Jun 13, 202269.0369.4567.5167.7567.751,299,200
Jun 10, 202271.6372.0270.3470.4070.401,339,200
Jun 09, 202274.6774.8572.7472.7872.78854,800
Jun 08, 202275.0075.8574.7074.9974.99699,900
Jun 07, 202273.6975.0473.6274.9174.911,023,400
Jun 06, 202274.8274.8273.1973.8973.891,080,200
Jun 03, 202274.3774.7773.5473.9673.961,602,400
Jun 02, 202274.6874.8772.3274.6374.631,346,400
Jun 01, 202276.2276.4774.3874.9874.981,319,500
May 31, 202276.9577.1574.9875.8975.892,997,400
May 27, 202276.4577.3475.8077.1977.191,174,200
May 26, 202276.8977.6275.8576.0276.02845,900
May 25, 202275.3876.7774.7176.5176.51955,400
May 24, 202276.6676.9174.8875.1175.111,043,100
May 23, 202275.2077.2774.7876.9176.911,012,600
May 20, 202275.0375.1472.8274.8874.881,291,300
May 19, 202273.3474.8372.4974.3474.341,417,600
May 18, 202274.7875.0673.1273.3973.391,587,400
May 17, 202275.2475.8974.2175.5175.511,283,300
May 16, 202274.6275.0073.7774.5174.511,272,900
May 13, 202275.8776.6274.4974.9074.901,127,000
May 12, 202273.3775.5373.0575.5175.511,408,700
May 11, 202275.7576.6273.7973.9173.911,125,400
May 10, 202274.0276.3473.6276.1476.141,897,500
May 09, 202274.1274.7372.3572.6572.651,864,800
May 06, 202276.5677.1274.4475.2075.201,145,200
May 05, 202280.4880.5576.4377.2877.281,214,400
May 04, 202277.4780.7976.8580.7280.721,999,000
May 03, 202276.1279.2175.8077.1877.181,931,500
May 02, 202274.6876.1974.1276.0576.051,834,800
Apr 29, 202275.0776.7474.7274.9674.961,549,400
Apr 28, 202274.7275.8073.3775.4075.401,060,500
Apr 27, 202274.1375.0773.7274.4374.43914,000
Apr 26, 202276.0776.6374.1174.1574.15925,200
Apr 25, 202276.4176.8175.1776.5676.561,190,200
Apr 22, 202276.5577.3276.0876.5876.58933,100
Apr 21, 202279.0179.0176.6376.8676.861,382,000
Apr 20, 202279.7279.7278.0578.7178.711,165,800
Apr 19, 202279.9680.3079.1579.4779.47956,900
Apr 18, 202281.6981.7080.0580.3380.331,007,100
Apr 14, 202281.5682.8580.9581.7481.744,005,800
Apr 13, 202280.0682.1179.8081.9981.991,752,800
Apr 12, 202281.0181.0279.3580.0780.071,824,700
Apr 11, 202282.5082.9980.8180.9580.951,417,400
Apr 08, 202282.4384.8681.9083.1883.182,147,700
Apr 07, 202281.8383.5181.6782.1882.181,382,000
Apr 06, 202280.3282.0980.1481.8781.871,505,600
Apr 05, 202280.9182.2580.6280.7080.701,327,900
Apr 04, 202280.5181.6980.1180.9180.911,658,600
Apr 01, 202279.7380.7979.5279.9479.941,474,100
Mar 31, 202279.6680.0179.1479.4279.421,221,900
Mar 30, 202279.7580.2679.1879.6779.671,142,500
Mar 29, 202278.9180.0478.9179.7179.711,434,300
Mar 28, 202278.4179.1478.2578.9578.951,207,100
Mar 25, 202278.4578.6877.8678.4678.461,034,100
Mar 24, 202277.5378.8877.2678.1978.191,275,300
Mar 23, 202278.0878.1477.0777.1077.101,180,800
Mar 22, 202276.5678.2575.8278.0578.051,804,000
Mar 21, 202275.4476.7675.1976.5876.581,741,100
Mar 18, 202274.3575.3873.7675.2075.202,734,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement