Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	76.95	77.06	74.98	75.89	2,997,359	-1.30(-1.68%)
May 27, 2022	76.45	77.34	75.80	77.19	1,174,356	+1.17(+1.54%)
May 26, 2022	76.89	77.62	75.85	76.02	845,916	-0.49(-0.64%)
May 25, 2022	75.38	76.77	74.71	76.51	955,391	+1.40(+1.86%)
May 24, 2022	76.66	76.91	74.88	75.11	1,043,063	-1.80(-2.34%)
May 23, 2022	75.20	77.27	74.78	76.91	1,012,714	+2.03(+2.71%)
May 20, 2022	75.03	75.14	72.82	74.88	1,285,526	+0.54(+0.73%)
May 19, 2022	73.34	74.83	72.49	74.34	1,417,597	+0.95(+1.29%)
May 18, 2022	74.78	75.06	73.12	73.39	1,587,385	-2.12(-2.81%)
May 17, 2022	75.24	75.89	74.21	75.51	1,283,295	+1.00(+1.34%)
May 16, 2022	74.62	75.00	73.77	74.51	1,272,930	-0.39(-0.52%)
May 13, 2022	75.87	76.62	74.49	74.90	1,126,981	-0.61(-0.81%)
May 12, 2022	73.37	75.53	73.05	75.51	1,408,662	+1.60(+2.16%)
May 11, 2022	75.75	76.62	73.79	73.91	1,125,370	-2.23(-2.93%)
May 10, 2022	74.02	76.34	73.62	76.14	1,897,497	+3.49(+4.80%)
May 09, 2022	74.12	74.73	72.35	72.65	1,865,003	-2.55(-3.39%)
May 06, 2022	76.56	77.12	74.44	75.20	1,145,162	-2.08(-2.69%)
May 05, 2022	80.48	80.55	76.43	77.28	1,214,367	-3.44(-4.26%)
May 04, 2022	77.47	80.79	76.85	80.72	1,999,075	+3.54(+4.59%)
May 03, 2022	76.12	79.21	75.80	77.18	1,931,502	+1.13(+1.49%)
May 02, 2022	74.68	76.19	74.12	76.05	1,834,796	+1.09(+1.45%)
Apr 29, 2022	75.07	76.74	74.72	74.96	1,553,171	-0.44(-0.58%)
Apr 28, 2022	74.72	75.80	73.37	75.40	1,060,727	+0.97(+1.30%)
Apr 27, 2022	74.13	75.07	73.72	74.43	914,032	+0.28(+0.38%)
Apr 26, 2022	76.07	76.63	74.11	74.15	925,193	-2.41(-3.15%)
Apr 25, 2022	76.41	76.81	75.17	76.56	1,190,223	-0.02(-0.03%)
Apr 22, 2022	76.55	77.32	76.08	76.58	933,118	-0.28(-0.36%)
Apr 21, 2022	79.01	79.01	76.63	76.86	1,382,001	-1.85(-2.35%)
Apr 20, 2022	79.72	79.72	78.05	78.71	1,165,808	-0.76(-0.96%)
Apr 19, 2022	79.96	80.30	79.15	79.47	956,939	-0.86(-1.07%)
Apr 18, 2022	81.69	81.70	80.05	80.33	1,007,082	-1.41(-1.72%)
Apr 14, 2022	81.56	82.85	80.95	81.74	4,005,765	-0.25(-0.30%)
Apr 13, 2022	80.06	82.11	79.80	81.99	1,752,785	+1.92(+2.40%)
Apr 12, 2022	81.01	81.02	79.35	80.07	1,824,715	-0.88(-1.09%)
Apr 11, 2022	82.50	82.99	80.81	80.95	1,417,435	-2.23(-2.68%)
Apr 08, 2022	82.43	84.86	81.90	83.18	2,147,671	+1.00(+1.22%)
Apr 07, 2022	81.83	83.51	81.67	82.18	1,381,951	+0.31(+0.38%)
Apr 06, 2022	80.32	82.09	80.14	81.87	1,505,640	+1.17(+1.45%)
Apr 05, 2022	80.91	82.25	80.62	80.70	1,327,903	-0.21(-0.26%)
Apr 04, 2022	80.51	81.69	80.11	80.91	1,658,556	+0.97(+1.21%)
Apr 01, 2022	79.73	80.79	79.52	79.94	1,474,246	+0.52(+0.65%)
Mar 31, 2022	79.66	80.00	79.14	79.42	1,221,897	-0.25(-0.31%)
Mar 30, 2022	79.75	80.25	79.18	79.67	1,142,473	-0.04(-0.05%)
Mar 29, 2022	78.91	80.04	78.91	79.71	1,434,341	+0.76(+0.96%)
Mar 28, 2022	78.41	79.14	78.25	78.95	1,207,140	+0.49(+0.62%)
Mar 25, 2022	78.45	78.68	77.86	78.46	1,034,103	+0.27(+0.35%)
Mar 24, 2022	77.53	78.88	77.26	78.19	1,275,280	+1.09(+1.41%)
Mar 23, 2022	78.08	78.14	77.07	77.10	1,180,465	-0.95(-1.22%)
Mar 22, 2022	76.56	78.25	75.82	78.05	1,806,944	+1.47(+1.92%)
Mar 21, 2022	75.44	76.76	75.19	76.58	1,741,147	+1.38(+1.84%)
Mar 18, 2022	74.35	75.38	73.76	75.20	2,734,903	+0.85(+1.14%)
Mar 17, 2022	74.61	75.38	74.03	74.35	1,266,443	-0.25(-0.34%)
Mar 16, 2022	75.08	75.23	73.22	74.60	2,292,103	+1.29(+1.76%)
Mar 15, 2022	72.37	73.46	72.01	73.31	1,382,196	+1.12(+1.55%)
Mar 14, 2022	73.72	74.35	71.86	72.19	1,208,901	-1.75(-2.37%)
Mar 11, 2022	74.51	76.03	73.74	73.94	1,321,935	+0.45(+0.61%)
Mar 10, 2022	71.49	73.62	71.45	73.49	2,227,567	+1.48(+2.06%)
Mar 09, 2022	71.69	72.31	71.21	72.01	1,071,471	+0.86(+1.21%)
Mar 08, 2022	69.87	72.59	69.74	71.15	1,079,919	+0.53(+0.75%)
Mar 07, 2022	69.93	71.40	69.71	70.62	1,238,332	+0.57(+0.81%)
Mar 04, 2022	68.79	70.78	68.60	70.05	877,081	+0.59(+0.85%)
Mar 03, 2022	69.81	69.87	68.50	69.46	1,247,031	-0.12(-0.17%)
Mar 02, 2022	68.60	69.97	68.04	69.58	948,231	+0.88(+1.28%)

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.