$82.44 +0.54 (%) Incyte Corp - NASDAQ

Aug. 24, 2016 | 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
8/24/201681.5587.9881.5582.443,333,132
8/23/201682.7383.2580.4881.901,256,692
8/22/201679.8084.3979.1181.982,808,185
8/19/201675.6977.6575.5276.111,146,796
8/18/201676.5077.2075.8776.161,246,928
8/17/201678.2278.5676.4076.481,283,444
8/16/201680.5880.5977.7077.861,387,675
8/15/201681.0581.5680.5080.55988,489
8/12/201681.0881.4880.5081.05856,381
8/11/201683.5083.7380.4981.211,712,304
8/10/201686.9687.1983.0583.491,216,176
8/9/201690.0190.1484.5286.481,661,509
8/8/201690.6891.6087.9088.041,024,007
8/5/201690.8392.7490.3290.84701,836
8/4/201691.4792.0589.7590.12826,561
8/3/201689.0990.9988.6690.81797,156
8/2/201689.7489.8186.0288.951,377,157
8/1/201690.6292.8289.4590.001,488,928
7/29/201688.5290.3586.6790.21859,753
7/28/201688.6988.9486.8988.12574,745
7/27/201687.6789.1587.2488.72699,192
7/26/201686.0187.5385.5886.96655,680
7/25/201686.6086.8984.9986.43762,397
7/22/201688.4788.9986.3786.41642,725
7/21/201687.1889.2786.2987.791,398,404
7/20/201682.9187.1982.7686.881,441,014
7/19/201683.7484.7982.7282.82629,056
7/18/201684.1984.4683.0184.13674,209
7/15/201682.8584.6982.8383.831,023,196
7/14/201683.3183.8081.2782.14735,916
7/13/201685.9986.2882.4582.56641,186
7/12/201685.6386.1184.9084.97594,028
7/11/201686.3986.9084.9785.00884,374
7/8/201683.2985.8882.9785.70905,905
7/7/201682.5384.0682.1883.53699,360
7/6/201680.0083.4579.5182.481,102,638
7/5/201680.9780.9778.4079.71635,698
7/1/201679.6182.8679.3481.27786,052
6/30/201678.8880.4377.8579.981,063,029
6/29/201677.1579.4975.8278.741,247,767
6/28/201673.4176.7573.4176.581,208,885
6/27/201676.5277.7471.7572.441,707,014
6/24/201676.8480.8976.4176.982,384,331
6/23/201679.3081.7978.1281.661,098,998
6/22/201677.5279.8575.5078.501,202,339
6/21/201678.8479.4076.0477.601,301,253
6/20/201677.8279.9877.5078.49925,114
6/17/201680.1881.5576.9277.111,489,635
6/16/201678.7880.2678.3780.00770,892
6/15/201680.3080.8979.2879.45674,690
6/14/201680.1580.8778.5679.78680,776
6/13/201680.0882.4779.4880.01959,266
6/10/201680.6481.4378.3580.411,040,266
6/9/201683.5983.8781.5881.61871,367
6/8/201682.9183.6481.5582.90939,452
6/7/201685.5086.2282.2082.441,027,876
6/6/201684.8586.0082.5285.491,087,116
6/3/201687.4487.4884.4384.961,226,507
6/2/201685.1787.8884.9087.711,188,332
6/1/201683.9286.1982.3485.181,018,932
5/31/201684.9986.2083.8484.411,253,648
5/27/201681.6985.6880.9584.531,210,382
5/26/201682.6383.0281.0581.781,398,210
5/25/201681.3183.5080.6483.161,314,747
5/24/201681.1081.7780.3281.271,099,283
5/23/201677.9782.0777.7080.681,682,677
5/20/201676.3478.9974.9977.651,070,901
5/19/201676.9978.9574.9276.04931,974
5/18/201675.1879.0074.9077.531,081,444
5/17/201676.0776.6874.2575.551,358,497
5/16/201673.0876.8173.0876.471,347,948
5/13/201670.2773.3169.9573.21858,058
5/12/201670.8071.3568.3170.541,042,242
5/11/201673.6273.7470.4870.62808,311
5/10/201673.5173.6270.2273.49994,639
5/9/201670.4074.4269.1172.862,195,646
5/6/201669.7772.3868.6070.691,465,975
5/5/201668.9771.0168.0370.411,573,255
5/4/201671.4072.0068.5268.691,255,819
5/3/201673.4574.4071.5572.09880,156
5/2/201672.0374.4771.0274.36881,498
4/29/201671.4673.1770.0172.271,353,486
4/28/201673.2174.5571.3272.341,270,040
4/27/201673.9974.0572.0173.191,243,165
4/26/201676.5676.9673.7774.43770,653
4/25/201676.8277.8975.8476.55690,039
4/22/201677.1177.8774.8476.77795,219
4/21/201678.0679.0376.0277.561,656,765
4/20/201677.1879.2577.0078.491,027,892
4/19/201677.5178.3675.8476.771,078,599
4/18/201677.7978.4174.7077.891,579,645
4/15/201679.3779.4176.0877.781,124,525
4/14/201679.3079.8078.0378.54981,489
4/13/201677.6479.4976.5779.221,046,122
4/12/201675.7177.5375.2677.37808,541
4/11/201677.0077.6775.0075.81969,792
4/8/201680.7080.8475.7977.471,566,929
4/7/201681.5084.4278.6479.401,503,298
4/6/201673.4182.0473.4181.872,745,702
4/5/201673.0775.2472.2473.351,446,825
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center