Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	77.95	80.21	77.57	78.63	927,400	-0.11(-0.14%)
May 30, 2019	77.87	78.83	77.03	78.74	783,472	+1.15(+1.48%)
May 29, 2019	81.47	81.56	77.27	77.59	1,331,543	-4.17(-5.10%)
May 28, 2019	81.86	84.04	81.66	81.76	1,318,951	+0.01(+0.01%)
May 24, 2019	80.79	82.31	80.26	81.75	1,465,800	+1.25(+1.55%)
May 23, 2019	78.61	80.56	78.07	80.50	1,294,424	+1.48(+1.87%)
May 22, 2019	78.50	79.59	77.98	79.02	826,956	+0.34(+0.43%)
May 21, 2019	77.08	78.83	76.85	78.68	1,093,804	+1.85(+2.41%)
May 20, 2019	76.75	77.21	76.05	76.83	868,430	-0.37(-0.48%)
May 17, 2019	77.01	78.02	76.12	77.20	927,000	-0.44(-0.57%)
May 16, 2019	76.16	78.45	76.16	77.64	1,054,294	+1.65(+2.17%)
May 15, 2019	75.46	76.27	74.31	75.99	1,887,785	-0.12(-0.16%)
May 14, 2019	76.14	76.83	75.51	76.11	948,085	+0.36(+0.48%)
May 13, 2019	79.38	79.49	75.52	75.75	1,474,113	-4.93(-6.11%)
May 10, 2019	81.92	82.00	78.20	80.68	1,433,400	-1.34(-1.63%)
May 09, 2019	82.25	82.79	80.70	82.02	1,188,674	-0.83(-1.00%)
May 08, 2019	82.93	83.76	82.27	82.85	1,202,915	-0.38(-0.46%)
May 07, 2019	84.04	84.80	82.44	83.23	1,842,548	-1.77(-2.08%)
May 06, 2019	81.74	85.16	80.73	85.00	1,220,093	+1.94(+2.34%)
May 03, 2019	80.56	83.15	79.64	83.06	1,744,700	+2.12(+2.62%)
May 02, 2019	79.25	81.48	79.07	80.94	1,947,374	+2.03(+2.57%)
May 01, 2019	77.17	80.48	77.01	78.91	1,969,076	+2.11(+2.75%)
Apr 30, 2019	74.61	80.00	73.79	76.80	2,041,992	+2.42(+3.25%)
Apr 29, 2019	74.43	74.81	72.95	74.38	1,518,222	-0.65(-0.87%)
Apr 26, 2019	74.41	75.10	73.59	75.03	1,425,700	+1.09(+1.47%)
Apr 25, 2019	73.03	74.18	72.40	73.94	1,095,936	+0.42(+0.57%)
Apr 24, 2019	75.03	75.22	73.45	73.52	918,193	-1.89(-2.51%)
Apr 23, 2019	73.71	75.56	73.33	75.41	1,492,433	+1.75(+2.38%)
Apr 22, 2019	73.96	74.64	72.36	73.66	1,242,969	-0.30(-0.41%)
Apr 18, 2019	74.74	75.71	72.43	73.96	1,689,800	-0.36(-0.48%)
Apr 17, 2019	77.14	77.29	73.89	74.32	1,753,372	-2.66(-3.46%)
Apr 16, 2019	78.53	79.26	76.74	76.98	1,331,449	-1.17(-1.50%)
Apr 15, 2019	79.33	80.37	77.63	78.15	1,654,373	-1.25(-1.57%)
Apr 12, 2019	81.38	81.78	79.21	79.40	1,723,100	-1.66(-2.05%)
Apr 11, 2019	83.62	83.92	80.99	81.06	1,070,529	-2.35(-2.82%)
Apr 10, 2019	82.75	84.16	82.54	83.41	990,631	+0.68(+0.82%)
Apr 09, 2019	84.09	84.35	82.58	82.73	877,353	-1.70(-2.01%)
Apr 08, 2019	84.75	84.91	82.15	84.43	1,544,224	-0.33(-0.39%)
Apr 05, 2019	83.62	85.13	83.62	84.76	1,825,700	+1.54(+1.85%)
Apr 04, 2019	84.43	84.78	82.37	83.22	1,243,773	-1.13(-1.34%)
Apr 03, 2019	86.14	86.60	83.32	84.35	2,420,565	-2.35(-2.71%)
Apr 02, 2019	85.80	87.16	84.96	86.70	1,169,057	+0.75(+0.87%)
Apr 01, 2019	87.36	87.91	85.82	85.95	971,924	-0.06(-0.07%)
Mar 29, 2019	86.52	86.78	85.88	86.01	1,199,700	+0.27(+0.31%)
Mar 28, 2019	86.02	86.94	85.17	85.74	854,990	-0.28(-0.33%)
Mar 27, 2019	87.04	87.55	85.44	86.02	972,617	-1.10(-1.26%)
Mar 26, 2019	86.96	87.47	86.19	87.12	892,515	+1.10(+1.28%)
Mar 25, 2019	85.28	86.06	84.21	86.02	846,060	+0.68(+0.80%)
Mar 22, 2019	86.75	87.10	85.30	85.34	1,531,800	-1.74(-2.00%)
Mar 21, 2019	85.57	87.25	85.00	87.08	819,162	+0.77(+0.89%)
Mar 20, 2019	85.63	87.20	85.38	86.31	978,676	+0.64(+0.75%)
Mar 19, 2019	86.12	86.35	85.21	85.67	852,813	+0.05(+0.06%)
Mar 18, 2019	84.82	85.89	84.06	85.62	898,435	+0.82(+0.97%)
Mar 15, 2019	83.89	85.24	83.89	84.80	1,835,900	+0.49(+0.58%)
Mar 14, 2019	85.11	85.74	83.83	84.31	1,638,291	-0.75(-0.88%)
Mar 13, 2019	85.48	86.10	84.71	85.06	1,137,768	+0.16(+0.19%)
Mar 12, 2019	84.05	85.25	83.66	84.90	758,464	+0.73(+0.87%)
Mar 11, 2019	82.62	84.21	81.84	84.17	1,256,430	+2.05(+2.50%)
Mar 08, 2019	81.83	82.37	80.92	82.12	869,400	-0.33(-0.40%)
Mar 07, 2019	82.84	83.44	81.68	82.45	980,569	-0.92(-1.10%)
Mar 06, 2019	85.19	85.19	83.23	83.37	818,099	-1.67(-1.96%)
Mar 05, 2019	84.89	86.19	84.27	85.04	915,771	-0.37(-0.43%)
Mar 04, 2019	88.52	88.83	85.00	85.41	1,481,196	-2.76(-3.13%)

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.