Incyte Corp (NQ: INCY )

67.33 USD +0.60 (+0.90%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 66.95 67.50 65.95 67.33 1,270,465 +0.60(+0.90%)
Dec 07, 2021 65.30 67.49 65.00 66.73 2,161,228 +1.57(+2.41%)
Dec 06, 2021 66.03 66.48 64.34 65.16 2,202,226 -0.65(-0.98%)
Dec 03, 2021 66.79 66.79 65.21 65.80 2,573,558 -0.83(-1.24%)
Dec 02, 2021 64.91 66.78 63.40 66.63 2,370,895 +1.67(+2.57%)
Dec 01, 2021 68.00 64.82 64.96 3,740,486 -2.76(-4.08%)
Nov 30, 2021 69.96 70.92 66.80 67.72 5,621,450 -2.65(-3.77%)
Nov 29, 2021 68.77 71.85 68.77 70.37 3,517,783 +1.99(+2.91%)
Nov 26, 2021 68.77 70.58 67.89 68.38 3,169,390 +1.64(+2.46%)
Nov 24, 2021 64.30 67.08 64.06 66.74 5,078,686 +2.93(+4.59%)
Nov 23, 2021 63.00 63.90 62.30 63.81 1,313,532 -0.69(-1.07%)
Nov 22, 2021 64.58 64.72 63.28 64.50 1,364,070 -0.01(-0.02%)
Nov 19, 2021 65.18 65.65 64.24 64.51 1,583,411 -0.62(-0.95%)
Nov 18, 2021 65.06 65.16 64.78 65.13 1,429,436 +0.11(+0.17%)
Nov 17, 2021 65.85 65.88 64.38 65.02 1,145,690 -0.70(-1.07%)
Nov 16, 2021 65.38 66.20 64.96 65.72 1,387,132 +0.53(+0.81%)
Nov 15, 2021 65.93 65.93 64.51 65.19 1,357,625 -0.42(-0.64%)
Nov 12, 2021 65.11 65.65 64.72 65.61 1,442,350 +0.50(+0.77%)
Nov 11, 2021 65.60 65.82 64.34 65.11 1,522,583 -0.24(-0.37%)
Nov 10, 2021 67.04 65.21 65.35 1,647,553 -1.18(-1.77%)
Nov 09, 2021 66.90 67.45 66.21 66.53 1,580,667 +0.04(+0.06%)
Nov 08, 2021 68.28 68.95 66.14 66.49 2,220,616 -1.37(-2.02%)
Nov 05, 2021 67.29 69.06 66.47 67.86 2,403,668 +0.37(+0.55%)
Nov 04, 2021 66.23 67.82 66.03 67.49 2,279,039 +0.70(+1.05%)
Nov 03, 2021 64.60 67.43 64.00 66.79 3,426,753 +3.31(+5.21%)
Nov 02, 2021 65.54 65.67 61.91 63.48 5,132,454 -5.87(-8.46%)
Nov 01, 2021 66.82 69.58 67.93 69.35 2,592,389 +2.37(+3.54%)
Oct 29, 2021 65.89 67.64 65.54 66.98 1,654,079 +1.24(+1.89%)
Oct 28, 2021 65.29 65.95 64.93 65.74 1,730,524 +0.77(+1.19%)
Oct 27, 2021 66.66 66.43 64.86 64.97 1,452,083 -1.58(-2.37%)
Oct 26, 2021 66.89 66.39 66.55 1,506,222 -0.20(-0.30%)
Oct 25, 2021 65.71 66.90 65.19 66.75 1,143,546 +0.96(+1.46%)
Oct 22, 2021 65.83 65.31 65.79 1,755,064 -0.08(-0.12%)
Oct 21, 2021 66.05 66.19 64.92 65.87 1,295,387 +0.22(+0.34%)
Oct 20, 2021 65.90 65.97 65.50 65.65 892,798 +0.18(+0.27%)
Oct 19, 2021 64.69 65.68 64.57 65.47 1,162,701 +0.89(+1.38%)
Oct 18, 2021 65.53 65.53 64.20 64.58 1,589,133 -0.98(-1.49%)
Oct 15, 2021 65.56 65.92 65.32 65.56 1,620,485 -0.25(-0.38%)
Oct 14, 2021 64.38 65.98 64.38 65.81 1,662,903 +1.59(+2.48%)
Oct 13, 2021 64.44 65.14 64.08 64.22 1,452,225 -0.14(-0.22%)
Oct 12, 2021 64.88 65.22 64.20 64.36 1,142,157 -0.45(-0.69%)
Oct 11, 2021 65.69 65.90 64.78 64.81 1,094,429 -1.08(-1.64%)
Oct 08, 2021 65.85 66.12 65.31 65.89 1,613,903 +0.24(+0.37%)
Oct 07, 2021 65.82 67.03 65.44 65.65 2,152,052 -0.16(-0.24%)
Oct 06, 2021 64.88 66.19 64.77 65.81 2,209,474 +0.48(+0.73%)
Oct 05, 2021 66.12 66.59 65.24 65.33 2,325,151 -0.99(-1.49%)
Oct 04, 2021 67.80 68.12 66.12 66.32 1,703,987 -1.89(-2.77%)
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.