Incyte Corp (NQ: INCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	53.76	53.94	53.10	53.50	1,428,455	-0.01(-0.02%)
May 08, 2024	54.37	54.49	53.23	53.51	2,208,628	-0.86(-1.58%)
May 07, 2024	54.50	54.92	53.96	54.37	1,901,282	+0.29(+0.54%)
May 06, 2024	53.79	54.19	53.45	54.08	2,016,541	+0.32(+0.60%)
May 03, 2024	53.70	53.87	52.73	53.76	1,407,391	+0.67(+1.26%)
May 02, 2024	53.02	53.46	52.28	53.09	2,020,535	+0.15(+0.28%)
May 01, 2024	51.87	53.98	51.75	52.94	3,575,888	+0.89(+1.71%)
Apr 30, 2024	50.40	53.84	50.35	52.05	4,773,245	-0.51(-0.97%)
Apr 29, 2024	51.75	53.27	51.71	52.56	3,081,703	+0.88(+1.70%)
Apr 26, 2024	50.99	51.85	50.87	51.68	1,564,403	+0.50(+0.98%)
Apr 25, 2024	51.58	51.85	50.35	51.18	1,771,950	-0.56(-1.08%)
Apr 24, 2024	51.65	51.84	51.14	51.74	1,564,434	+0.09(+0.17%)
Apr 23, 2024	52.00	52.22	51.39	51.65	2,493,676	-0.27(-0.52%)
Apr 22, 2024	52.43	52.62	51.88	51.92	1,751,576	-0.43(-0.82%)
Apr 19, 2024	52.97	53.00	52.00	52.35	2,181,297	-0.47(-0.89%)
Apr 18, 2024	52.96	53.15	52.26	52.82	1,830,343	+0.10(+0.19%)
Apr 17, 2024	53.22	53.80	52.70	52.72	2,525,527	-0.50(-0.94%)
Apr 16, 2024	53.34	54.09	53.15	53.22	1,465,374	-0.21(-0.39%)
Apr 15, 2024	53.91	54.30	53.41	53.43	1,574,419	-0.42(-0.78%)
Apr 12, 2024	54.72	55.03	53.76	53.85	1,229,938	-1.07(-1.95%)
Apr 11, 2024	55.34	55.99	54.63	54.92	1,580,963	-0.08(-0.15%)
Apr 10, 2024	54.85	55.25	54.47	55.00	1,052,587	-0.30(-0.54%)
Apr 09, 2024	55.20	56.46	55.19	55.30	1,483,440	+0.25(+0.45%)
Apr 08, 2024	54.97	55.42	54.42	55.05	1,238,970	-0.19(-0.34%)
Apr 05, 2024	54.84	55.41	54.26	55.24	1,603,328	+0.25(+0.45%)
Apr 04, 2024	55.55	55.85	54.82	54.99	1,546,103	-0.32(-0.58%)
Apr 03, 2024	55.84	56.21	55.00	55.31	1,909,796	-0.52(-0.93%)
Apr 02, 2024	56.56	57.15	55.79	55.83	2,088,945	-0.81(-1.43%)
Apr 01, 2024	56.97	57.00	56.03	56.64	1,270,492	-0.33(-0.58%)
Mar 28, 2024	57.25	56.81	56.81	56.97	1,883,250	-0.15(-0.26%)
Mar 27, 2024	56.52	57.35	56.50	57.12	1,653,642	+0.57(+1.01%)
Mar 26, 2024	57.53	57.55	56.51	56.55	1,805,731	-0.93(-1.62%)
Mar 25, 2024	57.14	57.59	56.57	57.48	1,882,832	+0.50(+0.88%)
Mar 22, 2024	57.98	57.98	56.96	56.98	1,192,639	-0.74(-1.28%)
Mar 21, 2024	58.57	59.03	57.47	57.72	1,535,769	-0.52(-0.89%)
Mar 20, 2024	58.03	58.43	57.49	58.24	1,714,309	-0.09(-0.15%)
Mar 19, 2024	57.70	58.44	57.18	58.33	2,502,861	+0.99(+1.73%)
Mar 18, 2024	58.75	58.78	57.30	57.34	1,811,550	-1.03(-1.76%)
Mar 15, 2024	58.30	58.76	57.53	58.37	4,901,970	-0.17(-0.29%)
Mar 14, 2024	58.75	59.12	58.10	58.54	1,230,858	-0.38(-0.64%)
Mar 13, 2024	59.35	60.22	58.60	58.92	1,335,486	-0.41(-0.69%)
Mar 12, 2024	60.72	60.90	58.90	59.33	1,643,795	-1.46(-2.40%)
Mar 11, 2024	60.15	61.16	59.70	60.79	2,193,150	+0.77(+1.28%)
Mar 08, 2024	59.17	60.17	59.14	60.02	1,572,361	+0.99(+1.68%)
Mar 07, 2024	59.49	59.72	58.33	59.03	1,581,724	-0.23(-0.39%)
Mar 06, 2024	59.21	59.70	58.52	59.26	1,797,488	+0.36(+0.61%)
Mar 05, 2024	59.96	60.19	58.07	58.90	2,050,644	-0.82(-1.37%)
Mar 04, 2024	59.25	59.77	58.07	59.72	1,663,282	+0.67(+1.13%)
Mar 01, 2024	58.70	59.66	58.37	59.05	1,574,698	+0.69(+1.18%)
Feb 29, 2024	60.21	60.21	58.25	58.36	3,086,967	-1.62(-2.70%)
Feb 28, 2024	60.77	61.00	59.91	59.98	1,118,692	-1.02(-1.67%)
Feb 27, 2024	60.65	61.48	59.73	61.00	1,370,037	+0.47(+0.78%)
Feb 26, 2024	60.33	61.44	60.10	60.53	1,246,939	-0.06(-0.10%)
Feb 23, 2024	61.80	61.87	60.31	60.59	1,373,232	-0.32(-0.53%)
Feb 22, 2024	60.33	61.34	59.46	60.91	1,701,518	+0.58(+0.96%)
Feb 21, 2024	59.08	60.46	59.05	60.33	1,960,823	+1.51(+2.57%)
Feb 20, 2024	57.79	59.50	57.62	58.82	2,167,034	+0.86(+1.48%)
Feb 16, 2024	58.88	59.10	57.92	57.96	1,132,034	-1.01(-1.71%)
Feb 15, 2024	58.09	59.87	57.89	58.97	1,436,639	+1.08(+1.87%)
Feb 14, 2024	58.59	60.20	57.51	57.89	2,235,651	-1.45(-2.44%)
Feb 13, 2024	60.04	60.70	57.83	59.34	3,494,627	+1.50(+2.59%)
Feb 12, 2024	57.79	58.43	57.38	57.84	2,211,647	+0.18(+0.31%)
Feb 09, 2024	57.37	57.96	57.09	57.66	1,761,933	+0.30(+0.52%)
Feb 08, 2024	57.35	57.72	56.10	57.36	1,703,722	+0.02(+0.03%)
Feb 07, 2024	59.24	59.58	57.34	57.34	1,368,645	-2.29(-3.84%)
Feb 06, 2024	58.50	59.94	57.69	59.63	2,025,634	+1.57(+2.70%)
Feb 05, 2024	58.00	58.47	57.63	58.06	1,248,995	-0.29(-0.50%)
Feb 02, 2024	58.63	59.27	58.05	58.35	1,148,076	-0.81(-1.37%)
Feb 01, 2024	58.52	59.27	58.03	59.16	1,402,259	+0.39(+0.66%)
Jan 31, 2024	59.30	59.48	58.52	58.77	1,857,874	-0.51(-0.86%)
Jan 30, 2024	60.50	60.50	59.15	59.28	1,865,480	-1.19(-1.97%)
Jan 29, 2024	60.36	60.84	59.77	60.47	1,253,052	-0.17(-0.28%)
Jan 26, 2024	61.32	61.71	60.30	60.64	1,030,055	-0.28(-0.46%)
Jan 25, 2024	60.73	61.32	59.58	60.92	1,114,651	+0.08(+0.13%)
Jan 24, 2024	62.05	62.14	60.78	60.84	1,317,323	-1.03(-1.66%)
Jan 23, 2024	61.73	62.19	60.93	61.87	1,098,360	+0.37(+0.60%)
Jan 22, 2024	61.81	61.93	60.61	61.50	1,117,110	+0.01(+0.02%)
Jan 19, 2024	61.28	61.67	60.45	61.49	1,212,269	+0.31(+0.51%)
Jan 18, 2024	61.30	61.55	60.27	61.18	1,138,954	-0.30(-0.49%)
Jan 17, 2024	61.18	61.84	60.37	61.48	1,218,629	+0.14(+0.23%)
Jan 16, 2024	62.59	62.59	61.22	61.34	1,410,647	-1.40(-2.23%)
Jan 12, 2024	63.30	63.88	62.46	62.74	1,125,245	-0.37(-0.59%)
Jan 11, 2024	63.58	63.58	62.70	63.11	1,780,236	-1.03(-1.61%)
Jan 10, 2024	64.20	65.18	63.87	64.14	1,752,808	-0.24(-0.37%)
Jan 09, 2024	65.82	66.17	63.45	64.38	1,951,304	-1.44(-2.19%)
Jan 08, 2024	64.90	65.84	62.35	65.82	2,102,038	+0.56(+0.86%)
Jan 05, 2024	66.32	66.47	65.18	65.26	1,942,630	-1.33(-2.00%)
Jan 04, 2024	65.46	67.36	65.36	66.59	2,999,495	+1.08(+1.65%)
Jan 03, 2024	65.45	67.06	65.13	65.51	2,584,747	+0.06(+0.09%)
Jan 02, 2024	62.39	65.49	62.39	65.45	1,458,692	+2.66(+4.24%)
Dec 29, 2023	62.44	63.07	62.41	62.79	992,852	+0.06(+0.10%)
Dec 28, 2023	62.90	63.57	62.59	62.73	1,115,679	+0.05(+0.08%)
Dec 27, 2023	62.44	62.79	62.13	62.68	1,166,364	+0.13(+0.21%)
Dec 26, 2023	63.10	63.23	62.21	62.55	1,295,800	-0.30(-0.48%)
Dec 22, 2023	61.92	63.41	61.81	62.85	980,135	+1.16(+1.88%)
Dec 21, 2023	61.15	61.82	60.91	61.69	2,091,828	+0.93(+1.53%)
Dec 20, 2023	62.00	62.19	60.62	60.76	1,901,517	-1.14(-1.84%)
Dec 19, 2023	60.97	62.26	60.64	61.90	1,790,014	+1.28(+2.11%)
Dec 18, 2023	62.28	62.32	60.35	60.62	2,304,068	-1.68(-2.70%)
Dec 15, 2023	63.82	64.30	61.48	62.30	6,206,999	-1.54(-2.41%)
Dec 14, 2023	64.50	64.99	63.66	63.84	3,019,841	-0.35(-0.55%)
Dec 13, 2023	62.45	64.84	62.24	64.19	4,037,799	+2.33(+3.77%)
Dec 12, 2023	57.36	62.45	57.12	61.86	6,164,264	+4.82(+8.45%)
Dec 11, 2023	54.82	57.10	54.74	57.04	2,385,166	+2.34(+4.28%)
Dec 08, 2023	55.17	55.17	54.30	54.70	1,517,309	-0.48(-0.87%)
Dec 07, 2023	55.66	55.66	54.70	55.18	1,276,627	-0.24(-0.43%)
Dec 06, 2023	54.71	55.64	54.25	55.42	1,358,152	+0.60(+1.09%)
Dec 05, 2023	54.69	55.42	54.52	54.82	1,429,845	-0.14(-0.25%)
Dec 04, 2023	55.28	55.94	54.68	54.96	1,863,831	+0.94(+1.74%)
Dec 01, 2023	54.42	54.61	53.62	54.02	1,882,507	-0.32(-0.59%)
Nov 30, 2023	53.93	54.53	53.63	54.34	4,012,387	+0.95(+1.78%)
Nov 29, 2023	52.92	53.66	52.80	53.39	1,535,023	+0.69(+1.31%)
Nov 28, 2023	52.92	52.92	52.20	52.70	1,760,386	-0.17(-0.32%)
Nov 27, 2023	53.64	53.67	52.41	52.87	1,238,803	-0.87(-1.62%)
Nov 24, 2023	53.58	53.78	53.20	53.74	430,700	+0.34(+0.64%)
Nov 22, 2023	53.53	54.10	53.24	53.40	1,110,949	+0.17(+0.32%)
Nov 21, 2023	53.20	54.00	52.81	53.23	1,489,313	-1.48(-2.71%)
Nov 20, 2023	54.49	55.18	54.21	54.71	1,512,248	+0.44(+0.81%)
Nov 17, 2023	54.46	54.49	53.78	54.27	2,990,942	+0.28(+0.52%)
Nov 16, 2023	55.13	55.17	53.55	53.99	1,748,819	-0.99(-1.80%)
Nov 15, 2023	54.44	55.49	54.31	54.98	1,953,397	+0.41(+0.75%)
Nov 14, 2023	53.60	54.80	53.38	54.57	1,958,180	+1.45(+2.73%)
Nov 13, 2023	52.09	53.41	52.09	53.12	1,593,261	+0.68(+1.30%)
Nov 10, 2023	52.73	52.73	51.47	52.44	1,552,857	-0.08(-0.15%)
Nov 09, 2023	54.25	54.37	52.32	52.52	1,560,437	-1.54(-2.85%)
Nov 08, 2023	54.85	54.85	53.48	54.06	1,886,499	-0.66(-1.21%)
Nov 07, 2023	54.36	54.92	54.05	54.72	1,365,401	+0.15(+0.27%)
Nov 06, 2023	55.20	55.36	54.35	54.57	1,375,487	-0.28(-0.51%)
Nov 03, 2023	54.25	55.00	54.02	54.85	2,001,823	+0.88(+1.63%)
Nov 02, 2023	54.22	54.76	53.51	53.97	1,295,130	-0.40(-0.74%)
Nov 01, 2023	54.00	54.59	52.89	54.37	2,239,946	+0.44(+0.82%)
Oct 31, 2023	51.96	54.08	50.27	53.93	3,744,818	+1.77(+3.39%)
Oct 30, 2023	52.60	52.99	51.37	52.16	3,300,446	-0.38(-0.72%)
Oct 27, 2023	54.24	54.54	52.36	52.54	1,495,362	-1.73(-3.19%)
Oct 26, 2023	54.14	54.39	53.59	54.27	1,769,641	+0.02(+0.04%)
Oct 25, 2023	54.48	54.70	53.47	54.25	1,385,072	-0.70(-1.27%)
Oct 24, 2023	55.38	55.90	54.61	54.95	1,669,321	-0.15(-0.27%)
Oct 23, 2023	55.16	55.40	54.53	55.10	1,426,436	-0.03(-0.05%)
Oct 20, 2023	55.64	56.12	54.98	55.13	2,138,958	-0.51(-0.92%)
Oct 19, 2023	56.37	56.64	55.49	55.64	1,699,386	-1.18(-2.08%)
Oct 18, 2023	57.06	57.69	56.67	56.82	1,351,237	-0.37(-0.65%)
Oct 17, 2023	57.51	57.91	56.90	57.19	1,166,217	-0.44(-0.76%)
Oct 16, 2023	57.97	58.06	57.30	57.63	1,207,276	+0.02(+0.03%)
Oct 13, 2023	56.42	57.63	56.42	57.61	1,248,304	+1.04(+1.84%)
Oct 12, 2023	56.93	56.93	56.08	56.57	1,334,097	-0.40(-0.70%)
Oct 11, 2023	57.50	57.80	56.73	56.97	1,357,279	-0.27(-0.47%)
Oct 10, 2023	56.95	57.74	56.78	57.24	1,505,282	+0.56(+0.99%)
Oct 09, 2023	56.89	57.01	55.65	56.68	2,210,139	-0.65(-1.13%)
Oct 06, 2023	58.72	58.76	57.31	57.33	1,545,865	-1.48(-2.52%)
Oct 05, 2023	58.13	58.87	58.05	58.81	1,483,100	+0.65(+1.12%)
Oct 04, 2023	58.81	58.81	57.57	58.16	1,549,344	-0.40(-0.68%)
Oct 03, 2023	57.75	58.69	57.62	58.56	1,846,118	+0.50(+0.86%)