INCYTE $22.17

down -0.15


23/5/2013 04:23 PM  |  NASDAQ : INCY  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

INCY historical data

Date Open High Low Close Volume
5/22/2013 22.24 23.17 22.03 22.32 12355
5/21/2013 23.15 23.23 22.13 22.26 32095
5/20/2013 23.02 23.88 23.02 23.15 12741
5/17/2013 23.26 23.43 22.74 23.04 8092
5/16/2013 23.71 23.77 22.62 23.17 13277
5/15/2013 24.43 24.45 23.66 23.83 9149
5/14/2013 23.84 24.86 23.84 24.49 17838
5/13/2013 23.36 23.94 23.22 23.89 9795
5/10/2013 22.38 23.36 22.22 23.29 5595
5/9/2013 22.41 22.67 22.06 22.37 6615
5/8/2013 21.71 22.22 21.50 22.10 6754
5/7/2013 22.16 22.75 21.74 21.88 7262
5/6/2013 22.10 22.59 22.00 22.54 5034
5/3/2013 21.96 22.89 21.64 22.24 11087
5/2/2013 21.80 22.10 20.90 21.47 21302
5/1/2013 22.04 22.14 21.27 21.52 11583
4/30/2013 22.02 22.34 21.70 22.15 7060
4/29/2013 22.57 22.75 21.89 22.02 5214
4/26/2013 22.78 22.83 22.18 22.50 6765
4/25/2013 22.36 22.84 22.00 22.77 7361
4/24/2013 22.60 22.73 21.99 22.16 9193
4/23/2013 21.52 22.72 21.44 22.67 9826
4/22/2013 21.74 21.88 20.97 21.46 10200
4/19/2013 21.29 22.04 21.24 21.70 6845
4/18/2013 21.34 21.34 20.69 21.14 8137
4/17/2013 21.08 21.21 20.59 21.20 11342
4/16/2013 21.36 21.52 21.04 21.14 12176
4/15/2013 21.78 21.88 20.91 21.03 8606
4/12/2013 22.40 22.48 21.69 21.92 6476
4/11/2013 22.01 22.67 21.97 22.47 15596
4/10/2013 21.62 22.07 21.44 21.90 11491
4/9/2013 21.50 21.84 21.20 21.48 4500
4/8/2013 21.46 21.62 21.08 21.27 6473
4/5/2013 21.34 21.50 21.01 21.37 6113
4/4/2013 22.06 22.14 21.55 21.62 8125
4/3/2013 22.89 22.90 21.57 21.88 20663
4/2/2013 23.06 23.45 22.67 22.77 15934
4/1/2013 23.42 23.45 22.69 23.00 6951
3/28/2013 22.61 23.44 22.59 23.41 9037
3/27/2013 22.06 22.81 21.47 22.67 10239
3/26/2013 22.28 22.28 21.90 22.05 6421
3/25/2013 22.41 22.51 22.01 22.15 13086
3/22/2013 22.87 22.90 22.52 22.57 6624
3/21/2013 22.86 23.15 22.60 22.79 10632
3/20/2013 22.70 23.15 22.59 22.86 11244
3/19/2013 23.84 24.00 21.99 22.53 31921
3/18/2013 21.82 23.80 21.61 23.79 89137
3/15/2013 24.78 25.16 24.56 24.84 19703
3/14/2013 24.14 25.29 24.11 24.95 31161
3/13/2013 23.52 24.53 23.36 24.49 18758
3/12/2013 23.43 23.65 23.03 23.48 7214
3/11/2013 23.48 23.70 23.06 23.39 7744
3/8/2013 23.27 23.65 22.64 23.53 12990
3/7/2013 22.89 23.15 22.58 23.03 10332
3/6/2013 22.70 23.00 22.54 22.97 13685
3/5/2013 22.72 22.92 22.30 22.63 9996
3/4/2013 22.33 22.72 21.89 22.72 6881
3/1/2013 22.00 22.79 21.95 22.46 16254
2/28/2013 21.64 22.29 21.60 22.23 15548
2/27/2013 20.50 21.82 20.50 21.64 7668
2/26/2013 21.16 21.41 20.51 20.96 8489
2/25/2013 21.23 21.59 20.83 20.85 6911
2/22/2013 21.05 21.36 20.77 21.04 22816
2/21/2013 21.11 21.27 20.70 20.98 42602
2/20/2013 21.88 21.92 21.15 21.20 13782
2/19/2013 21.99 22.23 21.28 21.86 23287
2/15/2013 20.47 22.82 20.27 22.00 62118
2/14/2013 19.29 21.00 18.33 20.56 49040
2/13/2013 18.30 18.66 18.16 18.65 25934
2/12/2013 18.40 18.52 18.26 18.42 10634
2/11/2013 18.33 18.64 18.28 18.36 12367
2/8/2013 18.00 18.32 17.95 18.32 9686
2/7/2013 18.29 18.36 17.44 18.02 14660
2/6/2013 18.32 18.60 18.13 18.34 6185
2/5/2013 18.04 18.32 17.87 18.27 8649
2/4/2013 18.39 18.48 17.92 18.04 12730
2/1/2013 18.38 18.67 18.21 18.44 10089
1/31/2013 17.86 18.49 17.79 18.38 17092
1/30/2013 18.62 18.79 17.77 17.84 14636
1/29/2013 18.73 18.78 18.29 18.60 8720
1/28/2013 18.79 18.90 18.66 18.74 10183
1/25/2013 18.34 18.72 18.07 18.70 20892
1/24/2013 18.42 19.11 18.04 18.25 24383
1/23/2013 18.63 18.90 18.23 18.38 36969
1/22/2013 19.18 19.23 18.90 19.18 8481
1/18/2013 19.17 19.21 18.83 19.18 8066
1/17/2013 18.93 19.21 18.52 19.21 11647
1/16/2013 19.54 19.54 18.80 18.91 11861
1/15/2013 19.11 19.84 19.04 19.54 17985
1/14/2013 18.76 19.44 18.68 19.22 24729
1/11/2013 18.84 19.17 18.14 18.20 23720
1/10/2013 19.40 19.40 18.63 18.96 18569
1/9/2013 18.75 19.60 18.66 19.31 25052
1/8/2013 17.87 18.80 17.87 18.80 25252
1/7/2013 17.31 17.93 16.72 17.89 21794
1/4/2013 17.18 17.37 17.02 17.28 14198
1/3/2013 17.01 17.23 16.90 17.10 14316
1/2/2013 16.72 17.10 16.58 17.00 15094
12/31/2012 16.08 16.66 15.99 16.61 17354
12/28/2012 16.08 16.20 15.92 16.07 7819
Marketplace
Trading Center