INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020101.70102.38100.57101.75101.751,325,011
May 29, 2020101.21102.5799.57101.91101.913,120,400
May 28, 202098.36102.9898.02100.55100.551,659,500
May 27, 202098.7399.8196.6298.2298.222,432,600
May 26, 2020100.41101.8898.1198.6898.683,190,300
May 22, 202097.6799.8097.4599.3799.371,320,500
May 21, 202098.4998.9396.9798.6898.681,462,600
May 20, 202095.4398.4993.6498.3298.321,765,700
May 19, 202097.3397.4894.3694.9294.92961,700
May 18, 202097.8898.8196.2696.4696.461,160,200
May 15, 202094.0996.1593.2296.1296.121,228,800
May 14, 202095.8596.5193.8694.8394.831,085,500
May 13, 202096.9898.6695.3396.4596.451,648,900
May 12, 2020100.00100.1496.7496.7496.741,618,100
May 11, 202096.0999.6595.6699.3399.331,534,400
May 08, 202096.8896.9394.6795.9295.921,198,600
May 07, 202097.1697.8295.6096.4796.471,327,300
May 06, 202096.8497.8795.3896.0896.081,556,900
May 05, 202099.35100.5297.0198.8298.821,850,100
May 04, 202097.71101.3897.71100.99100.991,502,100
May 01, 202097.2598.2196.2097.3097.301,279,300
Apr 30, 202095.6998.3595.0397.6697.661,563,700
Apr 29, 202098.1498.9495.1895.9695.961,779,900
Apr 28, 2020104.28104.3696.7097.6797.672,779,100
Apr 27, 2020104.00104.81102.40102.98102.981,249,700
Apr 24, 2020102.74103.96101.61103.48103.481,535,500
Apr 23, 2020101.41104.20100.55101.90101.901,262,700
Apr 22, 2020100.29101.9999.56100.97100.971,612,300
Apr 21, 202099.50100.7597.9099.4699.462,620,700
Apr 20, 202099.80102.4299.30101.19101.192,422,600
Apr 17, 202097.83100.2796.16100.00100.003,859,300
Apr 16, 202091.9996.1491.4395.6695.663,501,100
Apr 15, 202089.2291.7988.9390.9590.951,642,200
Apr 14, 202088.2491.7488.2491.2891.281,937,700
Apr 13, 202085.6888.2485.6888.0188.011,452,100
Apr 09, 202087.3487.9985.1786.8186.811,810,500
Apr 08, 202086.7488.5985.9587.7587.752,086,000
Apr 07, 202086.2187.8585.1386.6686.662,971,500
Apr 06, 202080.5585.2580.2585.1185.113,234,100
Apr 03, 202077.5979.4977.2478.5978.592,222,200
Apr 02, 202073.5177.4273.5177.0777.071,513,500
Apr 01, 202072.0574.8471.5374.1874.181,966,300
Mar 31, 202071.4473.8970.5273.2373.231,695,300
Mar 30, 202070.2072.5369.2572.1772.172,023,200
Mar 27, 202071.2072.1668.5568.9668.961,463,900
Mar 26, 202068.7073.2868.7073.0573.051,855,700
Mar 25, 202066.7571.4865.7169.5969.592,500,100
Mar 24, 202065.3968.0363.2967.4367.432,794,000
Mar 23, 202067.7068.6062.4863.1863.182,447,200
Mar 20, 202067.2672.4266.5166.9666.962,726,500
Mar 19, 202066.3067.8163.9566.5166.512,650,700
Mar 18, 202067.9072.8763.3566.9066.902,667,800
Mar 17, 202073.1176.4869.8670.3770.373,429,600
Mar 16, 202067.9575.3467.1371.6071.603,589,000
Mar 13, 202069.5574.0069.5573.8473.843,552,500
Mar 12, 202068.1571.5467.9368.0268.024,007,600
Mar 11, 202072.1873.8970.9771.9071.902,347,100
Mar 10, 202072.6974.3270.2774.3174.312,933,100
Mar 09, 202072.4773.4971.0271.0971.092,063,100
Mar 06, 202075.1876.9074.8276.0476.041,800,100
Mar 05, 202078.3580.1578.0078.6178.611,430,200
Mar 04, 202079.1580.2477.8580.1680.162,043,800
Mar 03, 202078.5579.7776.6377.8077.801,939,400
Mar 02, 202075.7379.1075.3579.0679.062,261,300
Feb 28, 202073.6976.4473.5075.4175.412,525,500
Feb 27, 202076.9578.3875.6475.8475.841,641,700
Feb 26, 202078.0679.2276.9777.9777.971,442,300
Feb 25, 202079.0679.6976.7777.3277.322,174,600
Feb 24, 202079.8880.3177.4278.8778.871,366,400
Feb 21, 202082.2882.7480.3880.8980.891,414,000
Feb 20, 202082.0083.1280.9382.7782.772,653,300
Feb 19, 202079.6982.5979.6482.4282.421,895,400
Feb 18, 202079.0079.3378.1379.3079.301,209,900
Feb 14, 202078.0178.4677.4578.4578.451,370,200
Feb 13, 202077.6078.4475.0178.0578.052,227,400
Feb 12, 202076.4077.1675.2575.8375.832,120,000
Feb 11, 202075.2876.7875.1676.1476.14985,500
Feb 10, 202073.6675.2673.5175.1175.11849,700
Feb 07, 202075.6675.7474.0874.1474.14843,100
Feb 06, 202076.1976.1974.6675.8175.81906,800
Feb 05, 202074.5677.3374.5076.0076.001,384,700
Feb 04, 202073.7374.5273.0073.8873.881,066,800
Feb 03, 202073.9574.1072.5772.9472.941,258,200
Jan 31, 202072.5573.6071.8473.0773.071,480,100
Jan 30, 202074.5574.5572.9773.1473.141,482,000
Jan 29, 202076.0976.3574.8274.9974.991,270,200
Jan 28, 202079.0079.0675.3776.4676.462,016,300
Jan 27, 202075.6876.4375.2476.0776.071,097,500
Jan 24, 202078.1578.7675.8376.7476.741,299,000
Jan 23, 202078.5778.9377.4578.2478.241,167,100
Jan 22, 202078.8379.5378.2278.4878.48845,400
Jan 21, 202080.1780.2678.4678.6578.651,228,500
Jan 17, 202080.9881.1180.0580.5080.501,418,500
Jan 16, 202081.0881.5780.2980.6280.621,343,500
Jan 15, 202081.1282.3880.2980.5480.541,105,100
Jan 14, 202077.3881.6477.1081.4781.472,830,600
Jan 13, 202076.5877.9275.8177.1077.101,938,100
Jan 10, 202077.7078.2576.3276.4776.471,204,000
Jan 09, 202076.5078.6976.5077.9577.951,977,600
Jan 08, 202077.2977.4576.0876.5376.531,698,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...