INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201865.0166.5865.0066.1966.19811,854
Aug 13, 201864.3065.4963.2564.8764.871,336,500
Aug 10, 201863.8865.4663.8864.4464.441,022,700
Aug 09, 201863.4764.7062.6264.3864.381,608,300
Aug 08, 201863.1764.8062.6563.6163.612,667,000
Aug 07, 201861.9463.1161.9463.0163.012,091,500
Aug 06, 201863.0463.2861.4561.7561.752,208,800
Aug 03, 201864.5964.6062.5063.0463.042,115,300
Aug 02, 201865.3165.3164.1664.4564.452,430,300
Aug 01, 201865.3866.5464.9365.5965.592,055,300
Jul 31, 201869.3470.4465.2566.5466.542,572,100
Jul 30, 201868.5269.7567.6168.5868.581,640,600
Jul 27, 201869.8469.8468.2268.6468.641,268,400
Jul 26, 201870.2770.5069.1569.9169.911,109,100
Jul 25, 201869.0170.4369.0170.1070.101,148,400
Jul 24, 201869.2171.1168.5868.9968.991,359,600
Jul 23, 201869.2769.2768.2368.9668.961,090,500
Jul 20, 201870.1170.1169.0269.2069.201,040,400
Jul 19, 201870.3870.6769.1870.1170.111,321,200
Jul 18, 201870.3370.6769.5670.3770.371,316,900
Jul 17, 201870.0371.1769.7070.2370.232,257,600
Jul 16, 201869.9370.9569.7370.1170.111,139,400
Jul 13, 201869.3870.9968.5470.1970.191,176,300
Jul 12, 201870.5371.5670.1071.1471.141,503,900
Jul 11, 201869.8570.5469.1570.2870.281,418,700
Jul 10, 201871.9471.9470.0970.1870.181,378,100
Jul 09, 201871.3472.3770.1971.6271.622,813,100
Jul 06, 201869.8071.3869.7670.8370.831,501,500
Jul 05, 201868.8069.6468.0269.2969.29720,700
Jul 03, 201868.6169.1067.8268.2868.28858,500
Jul 02, 201866.8269.0566.2868.6268.621,554,500
Jun 29, 201865.6868.2865.5467.0067.001,623,800
Jun 28, 201865.1966.2763.5165.7665.762,389,700
Jun 27, 201866.5367.0665.4265.4665.461,663,900
Jun 26, 201871.1271.4766.1066.7366.734,109,500
Jun 25, 201873.1573.5671.1671.7371.731,821,400
Jun 22, 201873.0074.4072.3374.0374.031,980,200
Jun 21, 201874.1875.1572.3272.4972.492,367,500
Jun 20, 201873.3874.3072.7873.4373.431,914,700
Jun 19, 201871.6173.3571.2872.9872.982,923,600
Jun 18, 201873.0373.5471.1372.0272.023,055,500
Jun 15, 201874.0474.6471.8573.9673.963,454,500
Jun 14, 201870.8774.3370.7773.6473.642,876,900
Jun 13, 201870.9171.9570.1370.5470.541,244,900
Jun 12, 201869.2471.4169.2470.5870.581,104,200
Jun 11, 201871.2771.8569.3469.3669.361,488,500
Jun 08, 201869.1071.4168.8370.0170.011,592,900
Jun 07, 201869.0470.2068.2769.0269.021,918,600
Jun 06, 201868.6069.0567.9168.5568.551,209,500
Jun 05, 201868.0768.6067.2568.4168.411,297,200
Jun 04, 201867.8968.4566.9568.0468.041,272,200
Jun 01, 201868.5369.6166.5067.9167.912,108,000
May 31, 201868.2168.8367.3668.2768.271,407,900
May 30, 201867.3868.1866.7767.8767.871,586,700
May 29, 201867.8568.1266.3567.0667.061,303,900
May 25, 201866.9569.1866.8368.4368.431,373,000
May 24, 201866.7166.8665.5566.6766.671,184,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...