Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	85.50	86.53	83.86	84.92	1,263,000	-0.51(-0.60%)
Jul 30, 2019	82.77	85.57	80.06	85.43	1,740,300	+5.17(+6.44%)
Jul 29, 2019	80.09	80.46	78.15	80.26	1,058,378	+0.11(+0.14%)
Jul 26, 2019	79.34	80.95	79.00	80.15	985,800	+1.35(+1.71%)
Jul 25, 2019	78.69	79.30	77.30	78.80	732,937	-0.35(-0.44%)
Jul 24, 2019	78.54	79.72	77.60	79.15	1,568,307	+0.64(+0.82%)
Jul 23, 2019	81.67	81.83	78.42	78.51	1,816,924	-3.20(-3.92%)
Jul 22, 2019	80.89	82.71	80.39	81.71	750,635	+1.17(+1.45%)
Jul 19, 2019	81.81	82.26	80.23	80.54	935,600	-0.77(-0.95%)
Jul 18, 2019	80.35	81.50	80.14	81.31	756,211	+1.08(+1.35%)
Jul 17, 2019	79.91	80.88	79.40	80.23	904,037	+0.35(+0.44%)
Jul 16, 2019	81.35	81.51	79.70	79.88	814,430	-1.51(-1.86%)
Jul 15, 2019	79.99	81.57	79.53	81.39	1,115,563	+1.29(+1.61%)
Jul 12, 2019	81.38	81.95	79.62	80.10	954,300	-1.13(-1.39%)
Jul 11, 2019	83.81	83.97	80.17	81.23	1,074,479	-2.54(-3.03%)
Jul 10, 2019	83.94	85.06	83.05	83.77	757,038	-0.05(-0.06%)
Jul 09, 2019	82.48	84.15	82.35	83.82	985,279	+0.81(+0.98%)
Jul 08, 2019	84.74	85.00	82.11	83.01	1,064,222	-2.27(-2.66%)
Jul 05, 2019	85.61	87.06	85.00	85.28	681,900	-1.24(-1.43%)
Jul 03, 2019	84.84	86.54	83.64	86.52	767,700	+1.51(+1.78%)
Jul 02, 2019	86.00	86.00	83.95	85.01	947,536	-0.28(-0.33%)
Jul 01, 2019	85.80	86.50	84.57	85.29	1,042,320	+0.33(+0.39%)
Jun 28, 2019	84.59	85.28	83.37	84.96	1,616,300	+0.24(+0.28%)
Jun 27, 2019	86.06	86.59	84.53	84.72	992,426	-0.91(-1.06%)
Jun 26, 2019	87.54	88.28	85.22	85.63	1,226,218	-1.98(-2.26%)
Jun 25, 2019	87.25	88.63	86.33	87.61	1,231,090	+0.69(+0.79%)
Jun 24, 2019	88.70	89.30	86.67	86.92	1,272,512	-1.78(-2.01%)
Jun 21, 2019	87.25	88.85	86.29	88.70	2,261,900	+2.13(+2.46%)
Jun 20, 2019	85.60	87.13	85.60	86.57	1,426,812	+1.70(+2.00%)
Jun 19, 2019	84.71	85.36	83.70	84.87	1,236,307	+0.59(+0.70%)
Jun 18, 2019	82.82	84.87	82.00	84.28	1,954,386	+2.44(+2.98%)
Jun 17, 2019	79.07	82.57	78.50	81.84	2,414,457	+4.13(+5.31%)
Jun 14, 2019	76.30	77.79	75.46	77.71	1,250,400	+1.34(+1.75%)
Jun 13, 2019	75.74	76.46	75.00	76.37	1,367,471	+0.57(+0.75%)
Jun 12, 2019	76.84	76.98	74.94	75.80	1,359,506	+0.24(+0.32%)
Jun 11, 2019	76.88	77.28	74.48	75.56	1,467,471	-1.24(-1.61%)
Jun 10, 2019	80.78	81.54	76.57	76.80	1,460,854	-4.03(-4.99%)
Jun 07, 2019	80.15	81.11	79.29	80.83	708,000	+0.97(+1.21%)
Jun 06, 2019	81.06	81.81	79.69	79.86	810,520	-1.16(-1.43%)
Jun 05, 2019	82.11	82.75	80.92	81.02	1,000,130	-0.54(-0.66%)
Jun 04, 2019	80.68	81.68	79.80	81.56	1,634,494	+2.00(+2.51%)
Jun 03, 2019	78.99	80.38	78.29	79.56	1,192,035	+0.93(+1.18%)
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%)

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.