Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	61.92	62.44	61.41	61.55	4,628,730	-0.32(-0.52%)
May 30, 2023	62.19	62.71	61.25	61.87	1,306,947	-0.71(-1.13%)
May 26, 2023	62.87	63.00	62.32	62.58	1,347,453	-0.29(-0.46%)
May 25, 2023	63.66	63.73	62.48	62.87	1,716,370	-1.41(-2.19%)
May 24, 2023	64.80	65.13	64.27	64.28	1,423,455	-0.80(-1.23%)
May 23, 2023	64.36	65.96	64.36	65.08	1,844,335	+0.69(+1.07%)
May 22, 2023	63.94	64.68	63.43	64.39	1,341,212	+0.82(+1.29%)
May 19, 2023	63.80	64.33	63.33	63.57	1,906,900	-0.06(-0.09%)
May 18, 2023	64.57	64.75	63.06	63.63	1,352,463	-0.92(-1.43%)
May 17, 2023	64.65	64.80	63.58	64.55	1,188,142	-0.15(-0.23%)
May 16, 2023	65.72	65.81	64.68	64.70	1,246,031	-1.50(-2.27%)
May 15, 2023	65.50	66.24	65.30	66.20	1,429,750	+0.92(+1.41%)
May 12, 2023	64.20	65.41	64.16	65.28	1,283,170	+1.11(+1.73%)
May 11, 2023	64.11	64.19	63.48	64.17	1,488,448	+0.25(+0.39%)
May 10, 2023	64.96	65.00	63.84	63.92	1,914,652	-0.85(-1.31%)
May 09, 2023	65.39	65.71	64.62	64.77	1,583,316	-1.02(-1.55%)
May 08, 2023	66.58	66.69	65.49	65.79	1,239,881	-0.77(-1.16%)
May 05, 2023	66.75	67.72	65.64	66.56	1,626,638	+0.37(+0.56%)
May 04, 2023	67.39	67.50	66.04	66.19	2,438,997	-1.85(-2.72%)
May 03, 2023	69.67	69.83	67.92	68.04	2,474,336	-1.92(-2.74%)
May 02, 2023	68.08	72.16	68.06	69.96	4,536,470	-5.38(-7.14%)
May 01, 2023	74.63	75.74	74.47	75.34	1,908,333	+0.93(+1.25%)
Apr 28, 2023	73.60	75.03	73.15	74.41	1,278,728	+0.76(+1.03%)
Apr 27, 2023	73.69	73.84	72.53	73.65	1,405,191	+0.12(+0.16%)
Apr 26, 2023	73.00	73.61	72.24	73.53	1,238,761	-0.02(-0.03%)
Apr 25, 2023	75.35	75.52	72.96	73.55	1,606,263	-1.70(-2.26%)
Apr 24, 2023	74.56	75.54	74.48	75.25	1,606,638	+0.66(+0.88%)
Apr 21, 2023	74.14	75.10	73.70	74.59	6,703,997	+0.74(+1.00%)
Apr 20, 2023	73.64	74.28	73.13	73.85	1,383,589	+0.04(+0.05%)
Apr 19, 2023	73.67	73.83	72.66	73.81	1,444,425	+0.01(+0.01%)
Apr 18, 2023	74.88	74.98	72.60	73.80	1,411,273	-1.20(-1.60%)
Apr 17, 2023	75.03	75.08	74.23	75.00	1,524,345	+0.50(+0.67%)
Apr 14, 2023	75.12	75.28	73.91	74.50	1,047,641	-0.83(-1.10%)
Apr 13, 2023	74.05	75.51	73.99	75.33	1,000,862	+1.39(+1.88%)
Apr 12, 2023	74.31	75.07	73.53	73.94	937,103	-0.23(-0.31%)
Apr 11, 2023	74.23	74.53	73.65	74.17	1,070,798	+0.24(+0.32%)
Apr 10, 2023	73.48	74.66	72.99	73.93	1,457,022	-1.58(-2.09%)
Apr 06, 2023	74.10	76.04	73.87	75.51	1,632,622	+1.73(+2.34%)
Apr 05, 2023	72.88	74.08	72.68	73.78	1,508,264	+1.13(+1.56%)
Apr 04, 2023	72.48	72.84	72.18	72.65	1,213,720	-0.01(-0.01%)
Apr 03, 2023	72.09	72.83	71.97	72.66	1,173,045	+0.39(+0.54%)
Mar 31, 2023	71.17	72.37	70.95	72.27	1,960,931	+1.23(+1.73%)
Mar 30, 2023	71.39	71.48	70.84	71.04	912,581	-0.10(-0.14%)
Mar 29, 2023	70.73	71.22	70.51	71.14	953,619	+0.83(+1.18%)
Mar 28, 2023	70.81	71.33	70.03	70.31	1,106,697	-0.50(-0.71%)
Mar 27, 2023	70.58	71.42	70.35	70.81	1,425,642	+0.58(+0.83%)
Mar 24, 2023	70.74	71.73	67.83	70.23	3,459,525	-2.03(-2.81%)
Mar 23, 2023	72.42	72.83	71.69	72.26	2,088,239	+0.00(+0.00%)
Mar 22, 2023	73.52	73.86	72.22	72.26	1,337,468	-1.23(-1.67%)
Mar 21, 2023	74.32	74.57	73.08	73.49	1,064,327	-0.73(-0.98%)
Mar 20, 2023	73.53	74.51	72.95	74.22	1,197,475	+0.60(+0.81%)
Mar 17, 2023	73.97	74.01	72.81	73.62	2,857,545	-0.35(-0.47%)
Mar 16, 2023	72.32	74.04	72.32	73.97	1,336,558	+1.50(+2.07%)
Mar 15, 2023	73.56	73.56	72.00	72.47	1,502,818	-1.53(-2.07%)
Mar 14, 2023	73.31	74.09	72.98	74.00	1,269,170	+0.82(+1.12%)
Mar 13, 2023	72.27	74.54	72.18	73.18	1,351,586	+1.17(+1.62%)
Mar 10, 2023	72.75	73.51	71.49	72.01	1,514,268	-0.85(-1.17%)
Mar 09, 2023	73.96	74.21	72.46	72.86	956,180	-0.93(-1.26%)
Mar 08, 2023	74.21	74.32	73.60	73.79	888,760	-0.59(-0.79%)
Mar 07, 2023	75.89	75.89	74.12	74.38	1,210,902	-1.47(-1.94%)
Mar 06, 2023	75.80	76.24	75.11	75.85	1,811,401	-1.71(-2.20%)
Mar 03, 2023	77.39	77.74	76.78	77.56	1,270,243	+0.25(+0.32%)
Mar 02, 2023	77.58	77.58	76.95	77.31	1,167,063	-0.52(-0.67%)

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.