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 (%)
May 29, 2009 3.010 3.450 2.980 3.290 2,193,570 +0.36(+12.29%)
May 28, 2009 2.960 3.050 2.830 2.930 771,725 -0.03(-1.01%)
May 27, 2009 2.980 3.090 2.880 2.960 604,568 +0.02(+0.68%)
May 26, 2009 2.700 2.990 2.660 2.940 1,101,774 +0.26(+9.70%)
May 22, 2009 2.630 2.750 2.600 2.680 501,572 +0.08(+3.08%)
May 21, 2009 2.740 2.760 2.520 2.600 716,251 -0.17(-6.14%)
May 20, 2009 2.780 2.870 2.760 2.770 635,038 -0.03(-1.07%)
May 19, 2009 2.800 2.830 2.720 2.800 705,122 +0.01(+0.36%)
May 18, 2009 2.600 2.790 2.600 2.790 507,973 +0.23(+8.98%)
May 15, 2009 2.800 2.830 2.550 2.560 878,126 -0.23(-8.24%)
May 14, 2009 2.770 2.800 2.690 2.790 704,403 +0.01(+0.36%)
May 13, 2009 2.860 2.910 2.710 2.780 949,503 -0.13(-4.47%)
May 12, 2009 3.330 3.330 2.810 2.910 1,733,580 -0.09(-3.00%)
May 11, 2009 3.000 3.030 2.700 3.000 2,055,849 +0.46(+18.11%)
May 08, 2009 2.490 2.560 2.370 2.540 1,083,246 +0.09(+3.67%)
May 07, 2009 2.470 2.570 2.310 2.450 1,197,535 -0.02(-0.81%)
May 06, 2009 2.480 2.490 2.370 2.470 713,004 +0.03(+1.23%)
May 05, 2009 2.490 2.500 2.400 2.440 465,808 -0.02(-0.81%)
May 04, 2009 2.430 2.500 2.300 2.460 755,496 +0.17(+7.42%)
May 01, 2009 2.350 2.400 2.290 2.290 490,637 -0.07(-2.97%)
Apr 30, 2009 2.230 2.470 2.230 2.360 920,041 +0.03(+1.29%)
Apr 29, 2009 2.210 2.360 2.180 2.330 984,543 +0.13(+5.91%)
Apr 28, 2009 2.150 2.300 2.110 2.200 777,657 +0.03(+1.38%)
Apr 27, 2009 2.190 2.280 2.100 2.170 614,102 +0.00(+0.00%)
Apr 24, 2009 2.100 2.180 2.090 2.170 789,125 +0.11(+5.34%)
Apr 23, 2009 2.110 2.160 1.960 2.060 2,687,322 -0.04(-1.90%)
Apr 22, 2009 2.340 2.340 2.080 2.100 1,165,962 -0.05(-2.33%)
Apr 21, 2009 2.080 2.170 2.080 2.150 886,218 +0.09(+4.37%)
Apr 20, 2009 2.210 2.240 2.040 2.060 925,628 -0.18(-8.04%)
Apr 17, 2009 2.290 2.290 2.200 2.240 562,523 -0.04(-1.75%)
Apr 16, 2009 2.340 2.430 2.250 2.280 616,951 -0.02(-0.87%)
Apr 15, 2009 2.300 2.410 2.180 2.300 1,216,265 -0.02(-0.86%)
Apr 14, 2009 2.660 2.710 2.280 2.320 1,202,939 -0.16(-6.45%)
Apr 13, 2009 2.600 2.639 2.460 2.480 430,292 -0.17(-6.42%)
Apr 09, 2009 2.380 2.650 2.380 2.650 791,391 +0.33(+14.22%)
Apr 08, 2009 2.220 2.350 2.210 2.320 355,445 +0.11(+4.98%)
Apr 07, 2009 2.250 2.340 2.200 2.210 430,308 -0.07(-3.07%)
Apr 06, 2009 2.350 2.420 2.260 2.280 369,653 -0.11(-4.60%)
Apr 03, 2009 2.390 2.420 2.320 2.390 418,610 +0.00(+0.00%)
Apr 02, 2009 2.290 2.480 2.260 2.390 812,314 +0.16(+7.17%)
Apr 01, 2009 2.300 2.310 2.210 2.230 603,854 -0.11(-4.70%)
Mar 31, 2009 2.260 2.500 2.180 2.340 1,322,672 +0.11(+4.93%)
Mar 30, 2009 2.220 2.280 2.150 2.230 467,088 -0.26(-10.44%)
Mar 26, 2009 2.490 2.500 2.380 2.490 1,452,977 +0.04(+1.63%)
Mar 25, 2009 2.370 2.500 2.270 2.450 623,533 +0.11(+4.70%)
Mar 24, 2009 2.490 2.510 2.320 2.340 1,432,347 -0.19(-7.51%)
Mar 23, 2009 2.380 2.540 2.330 2.530 816,239 +0.23(+10.00%)
Mar 20, 2009 2.520 2.540 2.280 2.300 715,100 -0.19(-7.63%)
Mar 19, 2009 2.400 2.580 2.290 2.490 1,052,615 +0.14(+5.96%)
Mar 18, 2009 2.230 2.390 2.190 2.350 897,732 +0.15(+6.82%)
Mar 17, 2009 2.190 2.320 2.080 2.200 726,190 +0.01(+0.46%)
Mar 16, 2009 2.490 2.490 2.170 2.190 636,811 -0.23(-9.50%)
Mar 13, 2009 2.390 2.470 2.240 2.420 714,690 +0.04(+1.68%)
Mar 12, 2009 2.110 2.400 2.070 2.380 645,924 +0.30(+14.42%)
Mar 11, 2009 2.260 2.300 2.080 2.080 509,284 -0.17(-7.56%)
Mar 10, 2009 2.110 2.260 2.030 2.250 591,867 +0.20(+9.76%)
Mar 09, 2009 2.120 2.290 2.050 2.050 606,415 -0.09(-4.21%)
Mar 06, 2009 2.180 2.270 2.100 2.140 771,484 -0.01(-0.47%)
Mar 05, 2009 2.360 2.405 2.070 2.150 1,302,172 -0.27(-11.16%)
Mar 04, 2009 2.260 2.470 2.260 2.420 920,247 +0.14(+6.14%)
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.