Incyte Corp $49.32

up +0.44


19/9/2014 04:00 PM  |  NASDAQ : INCY  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INCY historical data

Date Open High Low Close Volume
9/18/201448.4549.4147.8548.88905,446
9/17/201449.1749.8548.1048.261,117,938
9/16/201447.8748.8147.2448.70836,581
9/15/201448.6349.3346.1447.631,009,122
9/12/201450.2650.9348.2248.721,056,967
9/11/201450.6050.9849.3850.15961,340
9/10/201450.8951.5450.5351.05993,577
9/9/201452.4753.1150.5650.71709,153
9/8/201451.8552.6551.4052.59684,663
9/5/201452.3452.3450.5251.83608,713
9/4/201452.9553.6451.6651.93555,095
9/3/201453.8353.9052.0752.56620,800
9/2/201454.5054.5052.5053.12945,537
8/29/201454.2254.6253.8954.20535,154
8/28/201454.0055.5453.6553.94570,043
8/27/201454.9455.3254.5254.71736,587
8/26/201453.6855.7753.6055.181,317,200
8/25/201451.3553.9051.2353.401,078,454
8/22/201450.1850.9749.3850.65748,305
8/21/201451.9552.1449.7250.19754,991
8/20/201452.1352.5951.5451.66580,854
8/19/201451.9552.4151.4652.12554,221
8/18/201452.0052.6051.3951.68736,513
8/15/201451.5051.7250.5151.36758,992
8/14/201449.8551.7649.5351.08962,492
8/13/201448.2450.1148.0749.79694,271
8/12/201448.5448.9547.7348.01875,048
8/11/201447.9749.3047.5748.44697,464
8/8/201447.5347.9246.7147.68453,805
8/7/201447.8548.2546.9047.27676,711
8/6/201447.0948.4046.4047.60651,510
8/5/201447.9749.0447.1747.50867,759
8/4/201447.1248.3446.7148.251,014,057
8/1/201447.8448.7146.0946.93882,437
7/31/201448.4949.8846.1247.572,592,294
7/30/201449.1350.5548.7449.371,324,196
7/29/201447.1549.0646.8948.84838,852
7/28/201447.1947.9746.1647.14986,326
7/25/201447.7548.1147.1147.30568,365
7/24/201448.4848.7447.6647.951,156,774
7/23/201448.2949.1447.8848.98872,295
7/22/201448.2148.7947.6647.92705,250
7/21/201446.9848.1046.3847.951,066,320
7/18/201445.6447.7045.0647.351,562,898
7/17/201446.9947.2445.0845.351,637,229
7/16/201448.8748.8846.9347.051,416,151
7/15/201450.6350.9548.2648.371,297,547
7/14/201451.4951.4950.1150.88681,137
7/11/201450.8051.1150.0950.83890,440
7/10/201451.2152.0550.6950.921,098,869
7/9/201451.5252.2049.9952.081,006,430
7/8/201453.7254.0051.2851.721,582,250
7/7/201455.6356.3153.3853.71928,824
7/3/201456.0756.4755.3355.62629,818
7/2/201456.5756.9955.5855.78902,775
7/1/201456.5657.3456.0356.59686,892
6/30/201455.8457.2555.7456.441,023,731
6/27/201455.9756.2254.8655.523,430,444
6/26/201456.2456.6855.0155.99803,791
6/25/201455.5756.9155.2856.22920,778
6/24/201456.6357.3655.4255.771,059,849
6/23/201456.3056.9555.6756.131,005,563
6/20/201456.1656.4855.3356.391,155,369
6/19/201456.2256.4254.7255.91985,719
6/18/201455.2856.2454.4056.211,085,775
6/17/201454.3355.6053.4355.281,159,211
6/16/201453.4754.9853.2654.67859,001
6/13/201453.4654.1452.2953.81748,655
6/12/201453.8354.5053.0153.201,141,868
6/11/201453.8255.1153.2553.82966,250
6/10/201453.4154.7152.8954.621,167,188
6/9/201452.1654.6451.7753.681,600,904
6/6/201453.0953.1551.2452.16963,853
6/5/201452.9753.3152.1952.981,665,026
6/4/201451.2552.8050.1652.492,060,656
6/3/201448.9151.1747.7550.982,407,877
6/2/201449.4149.5346.5548.893,957,056
5/30/201449.6749.9448.8849.551,773,241
5/29/201449.1149.8048.9549.501,166,968
5/28/201449.3449.7948.8249.011,155,213
5/27/201448.0649.2747.7349.191,109,483
5/23/201448.2648.9947.0747.091,115,254
5/22/201446.8148.9946.5748.031,414,011
5/21/201449.5149.9546.7547.011,924,053
5/20/201449.6049.9148.0148.682,092,012
5/19/201449.0250.3048.8049.901,591,079
5/16/201450.6851.4048.5049.591,833,532
5/15/201450.4554.3550.0050.955,291,697
5/14/201454.3658.3454.1255.902,854,354
5/13/201454.7455.7054.1554.162,171,244
5/12/201452.6954.6152.6154.392,523,299
5/9/201450.1952.6149.6452.081,173,829
5/8/201451.5853.1550.1050.381,333,613
5/7/201453.7253.8951.2351.991,834,584
5/6/201453.4954.7253.1353.381,923,440
5/5/201450.6953.9150.6553.482,717,866
5/2/201449.1552.6449.1551.613,071,203
5/1/201447.3251.2446.1150.052,656,228
4/30/201448.0948.7746.8948.561,850,785
4/29/201445.9849.3445.1748.611,944,574
Trading Center