$103.98 -0.30 (%) Incyte Corp - NASDAQ

Aug. 3, 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
8/3/2015104.28105.48103.10103.981,138,991
7/31/2015104.26105.24102.72104.281,001,300
7/30/2015102.96103.9299.65102.961,120,978
7/29/2015106.18106.67101.55103.741,061,089
7/28/2015104.55106.27103.10105.491,295,653
7/27/2015108.00108.13103.73104.371,398,563
7/24/2015112.49113.57108.28108.541,013,275
7/23/2015115.17115.66112.30113.21544,232
7/22/2015112.67115.35112.01114.42661,262
7/21/2015116.14116.30112.56113.87656,269
7/20/2015117.85118.09115.01115.77672,242
7/17/2015117.49117.88114.24117.04713,592
7/16/2015117.06118.86116.31117.69820,594
7/15/2015118.83121.70115.39115.881,835,985
7/14/2015113.61117.97113.10117.461,365,459
7/13/2015109.25113.50108.58113.001,019,162
7/10/2015109.77109.82107.04108.33736,733
7/9/2015106.80109.36106.64108.11625,696
7/8/2015108.23108.93105.31106.00715,972
7/7/2015108.73109.50106.52109.32811,023
7/6/2015104.22109.21104.22108.581,248,775
7/2/2015104.40105.71103.64105.58907,409
7/1/2015105.15105.86102.42104.45849,445
6/30/2015103.01104.34101.71104.211,182,340
6/29/2015101.86104.55100.59100.82874,993
6/26/2015104.86105.59102.42104.051,865,830
6/25/2015105.43107.23103.17104.45943,246
6/24/2015109.19109.34105.17105.29849,636
6/23/2015109.51109.74107.11109.31791,093
6/22/2015108.53109.84108.11109.22680,420
6/19/2015109.50109.50106.56107.771,387,995
6/18/2015105.68110.99105.40108.90880,597
6/17/2015104.42105.79104.06105.39492,590
6/16/2015103.09104.55103.00104.07769,632
6/15/2015105.17105.76103.23103.68822,976
6/12/2015105.31106.51104.29105.49568,639
6/11/2015105.69106.18103.83106.11795,528
6/10/2015106.25106.25102.57105.531,078,901
6/9/2015107.14107.19104.34106.25797,489
6/8/2015108.87109.81105.64107.00873,029
6/5/2015107.29109.14106.01108.941,101,187
6/4/2015108.09109.01105.89106.841,183,450
6/3/2015107.93109.09106.75108.98937,341
6/2/2015109.52111.00107.80108.001,103,578
6/1/2015111.63113.55108.30109.681,135,267
5/29/2015107.90111.08107.06110.151,246,321
5/28/2015107.92108.69106.11108.14639,191
5/27/2015107.54108.58106.58107.921,075,718
5/26/2015107.46108.40104.73107.29879,939
5/22/2015108.00109.11107.19107.69694,683
5/21/2015110.17110.88108.18108.41611,970
5/20/2015108.33111.11106.28109.67767,739
5/19/2015108.11109.10107.30108.25556,793
5/18/2015106.51108.52106.33107.65829,598
5/15/2015107.30107.65105.66106.86779,054
5/14/2015104.99107.70102.88106.781,199,885
5/13/2015105.63106.17103.07104.26598,201
5/12/2015103.59105.70102.75105.00794,322
5/11/2015104.00105.42103.62104.61780,426
5/8/2015104.16106.90102.44103.831,363,057
5/7/2015100.63103.64100.32102.081,202,535
5/6/201598.81100.6998.38100.541,322,698
5/5/2015100.36100.8197.2197.50940,699
5/4/201599.26104.7798.51101.001,449,525
5/1/201598.86101.0096.8398.281,622,154
4/30/201599.64102.7296.0297.161,916,724
4/29/201599.64102.2498.04101.671,502,902
4/28/2015101.73104.0197.1499.601,931,151
4/27/2015107.42107.84100.63101.381,431,343
4/24/2015107.59108.55106.75107.34854,645
4/23/2015107.60108.43106.58107.851,108,069
4/22/2015109.97111.93107.50107.981,152,716
4/21/2015106.76109.89104.73109.191,350,979
4/20/2015104.12105.96102.01105.511,250,520
4/17/2015101.76102.74101.01101.661,768,573
4/16/2015100.84103.74100.40102.761,752,498
4/15/201599.43101.3898.50100.291,156,026
4/14/201598.72101.4097.6698.971,388,813
4/13/201594.14102.7993.9599.832,427,925
4/10/201592.3594.1391.0593.81781,872
4/9/201591.5092.3890.5092.28501,970
4/8/201589.6492.1489.3491.63862,228
4/7/201588.8391.3288.2989.39662,290
4/6/201588.3490.1287.4188.461,001,825
4/2/201589.5689.7087.1888.79764,691
4/1/201592.3092.4887.4289.441,227,089
3/31/201592.9093.9791.5091.661,038,390
3/30/201595.8596.6892.5494.191,256,212
3/27/201589.7295.7289.0594.361,401,500
3/26/201589.5990.9587.7989.201,353,003
3/25/201592.8793.0089.4090.471,520,520
3/24/201593.7094.2492.0192.81796,273
3/23/201594.5994.9692.3593.401,030,492
3/20/201597.2699.0094.6495.552,274,671
3/19/201593.1797.1393.1797.081,509,481
3/18/201591.7993.0090.7592.25782,083
3/17/201592.0293.4290.7792.34914,708
3/16/201590.0391.3989.0691.28933,517
3/13/201589.5991.9188.1289.31885,791
3/12/201590.0090.0788.7889.961,208,126
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!