$83.07 +0.12 (%) Incyte Corp - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INCY historical data

Date Open High Low Close Volume
1/27/201581.9983.7781.5283.071,051,601
1/26/201579.1483.8479.0182.951,913,505
1/23/201577.2980.0076.8479.901,253,872
1/22/201577.9978.2575.6777.61861,712
1/21/201576.5178.8875.0077.431,370,032
1/20/201574.4477.7973.1977.401,155,839
1/16/201573.0374.4572.2574.381,369,116
1/15/201576.1176.4572.5472.901,395,027
1/14/201575.2877.2474.5575.781,330,644
1/13/201573.9277.2573.5176.181,635,516
1/12/201573.0773.9671.6873.30895,953
1/9/201573.0173.8471.4872.031,266,248
1/8/201575.0075.6572.9473.211,098,148
1/7/201572.4874.7071.9974.451,009,096
1/6/201573.2374.8369.0571.492,249,174
1/5/201573.8274.9873.2274.22968,937
1/2/201573.6574.8872.6873.76781,119
12/31/201473.1074.7272.0073.111,063,913
12/30/201474.0774.5472.8773.02500,721
12/29/201473.8474.5872.7074.26466,172
12/26/201471.6774.1071.4173.89513,544
12/24/201469.5772.0069.5771.57444,363
12/23/201475.8475.9869.4569.581,638,364
12/22/201476.1077.2574.5675.82922,378
12/19/201476.8477.1375.2476.862,246,501
12/18/201476.3677.8575.8877.051,173,524
12/17/201472.8275.6471.8475.581,062,536
12/16/201471.6374.6971.0271.621,592,025
12/15/201474.8876.5071.7072.142,100,794
12/12/201475.3277.3674.5774.661,596,326
12/11/201476.5879.1375.2575.921,204,244
12/10/201479.0079.0076.7277.00894,968
12/9/201476.2279.0975.0078.891,071,313
12/8/201475.5080.7875.2677.231,567,280
12/5/201474.4276.0074.3275.20829,282
12/4/201474.2474.6672.9174.121,076,342
12/3/201474.9274.9372.9974.66718,787
12/2/201473.6575.0573.6074.661,364,360
12/1/201475.8875.9173.5574.20967,368
11/28/201476.1276.3774.7075.55782,051
11/26/201473.1075.0172.8275.01804,565
11/25/201475.7975.8870.2173.147,072,665
11/24/201472.5075.7972.3075.541,830,581
11/21/201472.5073.1571.6472.27725,012
11/20/201470.4672.2869.7471.61900,434
11/19/201469.8071.9869.2871.301,277,401
11/18/201469.8271.2769.1069.642,176,937
11/17/201469.4770.8868.8269.70930,443
11/14/201471.2071.2068.2769.541,682,916
11/13/201471.7672.8070.7771.21889,207
11/12/201470.7172.6470.2671.871,089,850
11/11/201470.9771.8070.1471.061,125,717
11/10/201469.3971.0068.7770.961,505,612
11/7/201468.7870.6768.4569.321,361,475
11/6/201467.7969.3366.9768.401,536,821
11/5/201468.1068.6867.1967.72927,344
11/4/201467.5068.2466.7967.761,158,007
11/3/201466.9368.3466.2967.971,844,615
10/31/201465.0070.3364.9367.063,651,729
10/30/201459.0264.8859.0264.182,509,110
10/29/201458.1258.8857.3657.871,204,662
10/28/201457.4659.3057.2758.191,271,703
10/27/201455.0557.6754.5157.461,406,960
10/24/201455.0055.9353.7655.071,258,331
10/23/201453.0255.1552.3854.951,037,723
10/22/201452.5653.3951.5052.47575,323
10/21/201451.4352.7150.5552.441,064,560
10/20/201450.1051.0349.8650.791,058,267
10/17/201451.7452.4149.7550.081,667,818
10/16/201446.9351.9646.4751.501,359,419
10/15/201445.7348.5145.5048.151,298,145
10/14/201445.9347.3445.1946.54984,350
10/13/201446.1046.5443.8645.601,853,319
10/10/201447.2348.1645.8346.10855,638
10/9/201448.0048.4747.0147.591,570,668
10/8/201446.7348.0745.8248.01769,432
10/7/201447.3647.7646.2146.76679,209
10/6/201447.6847.9447.0647.70671,977
10/3/201447.0047.4646.5047.381,480,073
10/2/201447.7048.4945.4246.631,789,217
10/1/201449.1449.2247.2747.911,011,789
9/30/201450.7750.8449.0249.05995,939
9/29/201449.0650.8848.7750.52847,140
9/26/201449.0649.7948.4049.70689,561
9/25/201449.0449.8848.1348.66885,694
9/24/201447.7949.6947.5649.33735,381
9/23/201446.8648.6346.7847.47993,331
9/22/201449.2349.5546.7347.411,039,951
9/19/201449.2949.8248.3849.321,290,356
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center