Incyte Corp (NQ: INCY )

90.56 USD -1.48 (-1.61%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 91.64 92.52 89.32 90.56 930,133 -1.48(-1.61%)
Jan 14, 2021 93.40 93.58 91.70 92.04 1,143,434 -0.70(-0.75%)
Jan 13, 2021 94.34 94.50 92.19 92.74 971,758 -1.57(-1.66%)
Jan 12, 2021 93.10 95.43 93.08 94.31 988,466 +0.99(+1.06%)
Jan 11, 2021 93.24 93.77 92.06 93.32 924,588 -0.51(-0.54%)
Jan 08, 2021 90.35 94.00 90.26 93.83 1,458,100 +3.78(+4.20%)
Jan 07, 2021 85.07 90.54 84.26 90.05 1,405,183 +5.74(+6.81%)
Jan 06, 2021 84.79 86.00 83.12 84.31 1,562,862 -1.56(-1.82%)
Jan 05, 2021 86.64 86.64 83.68 85.87 1,390,973 -0.58(-0.67%)
Jan 04, 2021 86.98 87.48 83.31 86.45 1,566,899 -0.53(-0.61%)
Dec 31, 2020 86.98 86.98 86.98 593,982 +0.12(+0.14%)
Dec 30, 2020 86.46 89.35 86.12 86.86 593,982 +0.99(+1.15%)
Dec 29, 2020 87.13 87.44 85.13 85.87 739,515 -0.47(-0.54%)
Dec 28, 2020 87.73 88.15 86.04 86.34 1,210,260 -1.03(-1.18%)
Dec 24, 2020 87.95 88.37 87.04 87.37 182,100 -0.56(-0.64%)
Dec 23, 2020 88.69 88.96 87.54 87.93 491,124 -0.06(-0.07%)
Dec 22, 2020 87.11 88.42 86.04 87.99 738,253 +1.02(+1.17%)
Dec 21, 2020 87.45 87.90 85.47 86.97 983,437 -1.37(-1.55%)
Dec 18, 2020 89.03 89.34 87.43 88.34 2,954,500 +0.06(+0.07%)
Dec 17, 2020 86.97 88.36 86.32 88.28 846,542 +2.05(+2.38%)
Dec 16, 2020 85.93 87.29 85.50 86.23 924,220 -0.04(-0.05%)
Dec 15, 2020 87.22 87.52 85.17 86.27 1,080,137 -0.54(-0.62%)
Dec 14, 2020 83.20 87.50 82.87 86.81 1,716,755 +5.51(+6.78%)
Dec 11, 2020 81.76 82.21 80.79 81.30 1,004,900 -0.75(-0.91%)
Dec 10, 2020 81.22 82.39 80.82 82.05 918,923 +1.09(+1.35%)
Dec 09, 2020 82.79 82.79 80.62 80.96 945,993 -1.89(-2.28%)
Dec 08, 2020 83.20 83.20 82.09 82.85 697,160 -0.21(-0.25%)
Dec 07, 2020 83.44 83.95 82.22 83.06 744,483 -0.08(-0.10%)
Dec 04, 2020 83.06 83.86 82.41 83.14 862,600 +0.24(+0.29%)
Dec 03, 2020 81.92 83.60 81.15 82.90 881,494 +0.63(+0.77%)
Dec 02, 2020 85.61 85.61 82.01 82.27 1,069,546 -3.15(-3.69%)
Dec 01, 2020 84.46 85.73 83.75 85.42 886,532 +0.88(+1.04%)
Nov 30, 2020 83.05 84.97 82.89 84.54 3,216,862 +1.29(+1.55%)
Nov 27, 2020 82.01 83.99 81.23 83.25 747,900 +2.09(+2.58%)
Nov 25, 2020 81.34 82.35 80.95 81.16 642,000 +0.42(+0.52%)
Nov 24, 2020 81.40 82.14 80.62 80.74 1,036,981 -0.65(-0.80%)
Nov 23, 2020 82.42 83.40 81.33 81.39 1,178,834 -0.54(-0.66%)
Nov 20, 2020 81.75 82.17 80.01 81.93 2,272,300 +0.24(+0.29%)
Nov 19, 2020 83.10 83.42 81.03 81.69 1,524,630 -1.05(-1.27%)
Nov 18, 2020 83.11 84.64 82.36 82.74 894,244 -0.24(-0.29%)
Nov 17, 2020 83.85 83.85 82.26 82.98 790,205 -1.37(-1.62%)
Nov 16, 2020 83.01 84.93 82.23 84.35 901,561 +1.82(+2.21%)
Nov 13, 2020 82.35 83.23 81.96 82.53 656,700 +0.21(+0.26%)
Nov 12, 2020 82.56 83.93 81.76 82.32 768,797 -0.44(-0.53%)
Nov 11, 2020 84.20 84.94 82.21 82.76 742,464 -0.31(-0.37%)
Nov 10, 2020 80.92 84.94 80.65 83.07 1,618,615 +1.79(+2.20%)
Nov 09, 2020 82.85 84.03 80.60 81.28 1,795,483 -1.87(-2.25%)
Nov 06, 2020 85.17 85.20 82.36 83.15 1,566,200 -1.50(-1.77%)
Nov 05, 2020 87.25 91.05 84.37 84.65 3,099,487 -6.56(-7.19%)
Nov 04, 2020 87.62 92.39 87.48 91.21 2,087,422 +6.26(+7.37%)
Nov 03, 2020 84.59 86.17 83.93 84.95 1,085,411 +0.51(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.