Incyte Corp $47.92

down -0.03


22/7/2014 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
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
4/28/201445.8246.3643.4445.081,707,818
4/25/201447.0447.1545.3045.411,311,690
4/24/201448.0448.1445.2747.301,394,028
4/23/201449.3249.7646.2846.962,035,564
4/22/201447.5850.0047.5849.322,519,688
4/21/201445.1947.5044.5447.452,674,050
4/17/201443.9546.1542.9444.543,681,855
4/16/201443.3144.7042.7443.983,151,780
4/15/201444.3444.6940.3043.106,113,602
4/14/201446.3648.0842.7444.323,377,833
4/11/201447.0049.5246.1046.252,616,328
4/10/201452.2052.3246.5647.132,421,888
4/9/201449.1952.0449.0552.011,479,699
4/8/201449.7750.8148.1349.052,071,308
4/7/201450.1453.0049.4050.152,424,305
4/4/201452.0852.6049.5250.503,660,808
4/3/201454.3354.8151.0151.423,234,918
4/2/201455.0555.7554.2154.461,562,617
4/1/201453.7755.8253.7054.761,883,451
3/31/201450.3453.8150.2753.522,245,022
3/28/201451.7553.4449.7549.941,675,245
3/27/201451.8053.7049.7151.942,782,300
3/26/201452.3154.7351.6651.751,931,440
3/25/201455.2256.7652.9253.572,694,109
3/24/201459.4359.7753.2355.703,433,886
3/21/201463.4863.8458.4159.416,572,447
3/20/201464.4365.8363.3663.801,076,921
3/19/201465.1465.5963.7964.84912,528
3/18/201463.0765.6062.9064.941,661,021
3/17/201463.0563.0561.6362.221,329,679
3/14/201462.3863.0961.2261.421,272,141
3/13/201465.2965.8161.6062.431,547,202
3/12/201465.4366.2364.8265.351,568,156
3/11/201463.8566.6163.4065.492,099,016
3/10/201464.3664.6961.1963.302,788,004
3/7/201466.2767.6262.5664.362,751,912
3/6/201467.2168.9065.4465.612,280,367
3/5/201466.6767.1565.3166.541,058,183
3/4/201465.0066.6564.5066.461,117,184
3/3/201462.8164.7062.4363.751,491,616
2/28/201466.0067.4762.3964.261,998,557
Trading Center