Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Incyte Corp (NQ: INCY )

53.06 -0.44 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.310 6.370 6.000 6.000 684,164 -0.28(-4.46%)
Jun 28, 2007 6.260 6.280 6.190 6.280 519,471 +0.03(+0.48%)
Jun 27, 2007 5.930 6.270 5.792 6.250 602,818 +0.25(+4.17%)
Jun 26, 2007 6.140 6.140 5.900 6.000 793,374 -0.09(-1.48%)
Jun 25, 2007 6.210 6.240 5.960 6.090 1,216,825 -0.11(-1.77%)
Jun 22, 2007 6.330 6.380 6.150 6.200 1,396,612 -0.18(-2.82%)
Jun 21, 2007 6.550 6.640 6.360 6.380 871,561 -0.24(-3.63%)
Jun 20, 2007 6.900 6.900 6.600 6.620 698,200 -0.26(-3.78%)
Jun 19, 2007 6.760 6.930 6.610 6.880 860,900 +0.08(+1.18%)
Jun 18, 2007 6.810 6.830 6.669 6.800 1,012,400 -0.01(-0.15%)
Jun 15, 2007 6.620 6.850 6.550 6.810 1,239,100 +0.32(+4.93%)
Jun 14, 2007 6.390 6.610 6.390 6.490 560,700 +0.09(+1.41%)
Jun 13, 2007 6.340 6.480 6.290 6.400 760,500 +0.09(+1.43%)
Jun 12, 2007 6.500 6.510 6.280 6.310 745,700 -0.21(-3.22%)
Jun 11, 2007 6.700 6.700 6.500 6.520 478,730 -0.20(-2.98%)
Jun 08, 2007 6.640 6.800 6.600 6.720 485,200 +0.05(+0.75%)
Jun 07, 2007 7.020 7.040 6.650 6.670 1,110,697 -0.36(-5.12%)
Jun 06, 2007 7.160 7.160 7.030 7.030 596,311 -0.17(-2.36%)
Jun 05, 2007 7.020 7.290 7.008 7.200 883,890 +0.16(+2.27%)
Jun 04, 2007 7.100 7.200 7.020 7.040 527,035 -0.07(-0.98%)
Jun 01, 2007 7.120 7.220 7.060 7.110 944,639 +0.02(+0.28%)
May 31, 2007 7.200 7.200 7.030 7.090 826,389 -0.11(-1.53%)
May 30, 2007 7.290 7.300 7.110 7.200 649,353 -0.13(-1.77%)
May 29, 2007 7.110 7.350 7.110 7.330 730,257 +0.22(+3.09%)
May 25, 2007 7.060 7.130 7.020 7.110 555,613 +0.09(+1.28%)
May 24, 2007 7.310 7.350 7.000 7.020 594,692 -0.28(-3.84%)
May 23, 2007 7.260 7.500 7.250 7.300 605,987 +0.04(+0.55%)
May 22, 2007 7.230 7.300 7.200 7.260 458,420 +0.01(+0.14%)
May 21, 2007 7.100 7.290 7.050 7.250 429,062 +0.12(+1.68%)
May 18, 2007 7.040 7.130 7.000 7.130 863,182 +0.12(+1.71%)
May 17, 2007 7.170 7.230 7.000 7.010 421,147 -0.17(-2.37%)
May 16, 2007 7.200 7.220 7.080 7.180 504,692 -0.01(-0.14%)
May 15, 2007 7.250 7.390 7.140 7.190 1,003,609 -0.01(-0.14%)
May 14, 2007 7.270 7.320 7.110 7.200 933,101 -0.05(-0.69%)
May 11, 2007 7.100 7.310 7.010 7.250 1,134,746 +0.15(+2.11%)
May 10, 2007 7.370 7.410 7.090 7.100 836,252 -0.31(-4.18%)
May 09, 2007 7.420 7.420 7.300 7.410 1,088,627 -0.05(-0.67%)
May 08, 2007 7.440 7.500 7.350 7.460 753,182 -0.02(-0.27%)
May 07, 2007 7.590 7.640 7.420 7.480 791,727 -0.15(-1.97%)
May 04, 2007 7.790 7.809 7.550 7.630 819,117 -0.20(-2.55%)
May 03, 2007 7.860 8.010 7.750 7.830 1,601,979 -0.07(-0.89%)
May 02, 2007 7.670 8.060 7.660 7.900 840,044 +0.20(+2.60%)
May 01, 2007 7.730 7.750 7.490 7.700 801,908 -0.01(-0.13%)
Apr 30, 2007 7.860 7.950 7.560 7.710 1,058,412 -0.17(-2.16%)
Apr 27, 2007 8.100 8.120 7.860 7.880 627,768 -0.23(-2.84%)
Apr 26, 2007 8.250 8.260 8.030 8.110 781,382 -0.13(-1.58%)
Apr 25, 2007 8.090 8.300 8.050 8.240 1,055,400 +0.19(+2.36%)
Apr 24, 2007 8.010 8.100 7.910 8.050 732,027 +0.04(+0.50%)
Apr 23, 2007 7.900 8.080 7.890 8.010 809,408 +0.11(+1.39%)
Apr 20, 2007 7.990 8.000 7.850 7.900 565,446 +0.07(+0.89%)
Apr 19, 2007 7.770 7.960 7.640 7.830 594,279 +0.00(+0.00%)
Apr 18, 2007 7.800 7.930 7.750 7.830 449,083 +0.02(+0.26%)
Apr 17, 2007 7.940 8.030 7.770 7.810 754,328 -0.11(-1.39%)
Apr 16, 2007 7.780 8.030 7.710 7.920 1,876,342 +0.17(+2.19%)
Apr 13, 2007 7.680 7.750 7.570 7.750 996,041 +0.11(+1.44%)
Apr 12, 2007 7.330 7.670 7.330 7.640 2,331,760 +0.34(+4.66%)
Apr 11, 2007 7.630 7.700 7.250 7.300 1,995,767 -0.28(-3.69%)
Apr 10, 2007 7.510 7.810 7.450 7.580 3,610,092 +0.56(+7.98%)
Apr 09, 2007 6.820 7.040 6.700 7.020 1,659,865 +0.22(+3.24%)
Apr 05, 2007 6.500 6.830 6.460 6.800 680,510 +0.27(+4.13%)
Apr 04, 2007 6.700 6.780 6.520 6.530 730,480 -0.15(-2.25%)
Apr 03, 2007 6.720 6.790 6.660 6.680 662,823 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.