Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	65.19	65.38	64.40	64.53	1,408,952	-0.72(-1.10%)
Aug 30, 2023	64.63	65.44	64.60	65.25	1,578,295	+0.66(+1.02%)
Aug 29, 2023	64.82	65.61	64.41	64.59	1,411,092	-0.24(-0.37%)
Aug 28, 2023	64.00	65.13	63.84	64.83	1,121,592	+0.97(+1.52%)
Aug 25, 2023	64.25	64.56	63.57	63.86	1,113,123	-0.37(-0.58%)
Aug 24, 2023	64.53	65.38	64.19	64.23	1,107,777	-0.42(-0.65%)
Aug 23, 2023	65.04	65.28	64.38	64.65	1,053,158	-0.14(-0.22%)
Aug 22, 2023	64.83	65.55	64.46	64.79	1,212,029	-0.09(-0.14%)
Aug 21, 2023	64.04	65.02	63.67	64.88	1,459,318	+0.84(+1.31%)
Aug 18, 2023	63.78	64.56	63.58	64.04	831,689	-0.17(-0.26%)
Aug 17, 2023	64.79	65.02	64.13	64.21	1,875,645	-0.52(-0.80%)
Aug 16, 2023	65.19	65.63	64.63	64.73	1,044,696	-0.68(-1.04%)
Aug 15, 2023	64.91	65.70	64.77	65.41	787,710	+0.17(+0.26%)
Aug 14, 2023	65.71	66.15	65.10	65.24	2,256,835	-0.69(-1.05%)
Aug 11, 2023	65.73	66.24	65.45	65.93	1,061,002	+0.42(+0.64%)
Aug 10, 2023	65.66	66.44	65.27	65.51	1,703,939	+0.09(+0.14%)
Aug 09, 2023	64.58	65.92	64.54	65.42	1,372,954	+0.89(+1.38%)
Aug 08, 2023	65.27	65.54	64.26	64.53	1,165,362	-0.38(-0.59%)
Aug 07, 2023	63.79	65.20	63.57	64.91	1,627,341	+1.26(+1.98%)
Aug 04, 2023	64.46	65.10	63.58	63.65	1,261,216	-1.33(-2.05%)
Aug 03, 2023	65.72	65.83	64.97	64.98	1,300,107	-0.70(-1.07%)
Aug 02, 2023	63.79	65.98	63.79	65.68	2,041,304	+1.99(+3.12%)
Aug 01, 2023	65.47	65.76	62.20	63.69	2,591,399	-0.03(-0.05%)
Jul 31, 2023	63.07	63.95	62.90	63.72	2,092,077	+0.63(+1.00%)
Jul 28, 2023	63.15	63.25	62.50	63.09	1,314,462	+0.41(+0.65%)
Jul 27, 2023	62.77	63.34	62.52	62.68	1,347,284	-0.12(-0.19%)
Jul 26, 2023	63.80	63.80	62.52	62.80	1,466,242	-0.99(-1.55%)
Jul 25, 2023	63.94	64.38	63.62	63.79	1,316,714	+0.33(+0.52%)
Jul 24, 2023	64.26	64.50	63.31	63.46	973,057	-0.69(-1.08%)
Jul 21, 2023	64.17	64.39	63.49	64.15	1,663,922	+0.14(+0.22%)
Jul 20, 2023	63.30	64.04	63.11	64.01	1,648,406	+1.11(+1.76%)
Jul 19, 2023	62.26	62.94	62.03	62.90	1,533,383	+1.22(+1.98%)
Jul 18, 2023	61.03	62.77	61.03	61.68	1,611,895	+0.60(+0.98%)
Jul 17, 2023	61.71	61.74	61.05	61.08	1,121,814	-0.68(-1.10%)
Jul 14, 2023	61.75	62.05	60.85	61.76	1,175,839	-0.18(-0.29%)
Jul 13, 2023	62.63	62.69	61.91	61.94	1,124,113	-0.71(-1.13%)
Jul 12, 2023	63.65	63.65	62.50	62.65	1,731,217	-0.19(-0.30%)
Jul 11, 2023	62.16	62.88	61.93	62.84	1,206,134	+0.95(+1.53%)
Jul 10, 2023	61.92	62.71	61.79	61.89	1,239,538	-0.18(-0.29%)
Jul 07, 2023	62.77	62.87	61.67	62.07	1,054,327	-0.79(-1.26%)
Jul 06, 2023	62.68	63.05	62.23	62.86	1,374,738	-0.13(-0.21%)
Jul 05, 2023	62.25	63.04	61.73	62.99	1,612,168	+0.91(+1.47%)
Jul 03, 2023	62.15	62.52	61.82	62.08	543,049	-0.17(-0.27%)
Jun 30, 2023	62.11	62.48	61.86	62.25	1,449,162	+0.40(+0.65%)
Jun 29, 2023	60.84	62.03	60.56	61.85	1,836,276	+0.90(+1.48%)
Jun 28, 2023	61.98	61.98	60.57	60.95	1,863,718	-0.73(-1.18%)
Jun 27, 2023	63.09	63.41	61.17	61.68	1,706,341	-1.26(-2.00%)
Jun 26, 2023	62.49	63.06	61.26	62.94	2,052,382	+0.49(+0.78%)
Jun 23, 2023	61.88	62.98	61.58	62.45	4,460,330	+0.54(+0.87%)
Jun 22, 2023	61.89	62.12	61.64	61.91	2,660,285	+0.02(+0.03%)
Jun 21, 2023	61.79	62.25	61.45	61.89	2,824,153	+0.14(+0.23%)
Jun 20, 2023	63.42	63.53	61.69	61.75	2,862,722	-1.48(-2.34%)
Jun 16, 2023	62.81	64.02	62.48	63.23	8,439,954	+0.65(+1.04%)
Jun 15, 2023	61.37	62.65	61.21	62.58	3,215,358	+1.14(+1.86%)
Jun 14, 2023	62.14	62.30	61.28	61.44	1,631,312	-0.51(-0.82%)
Jun 13, 2023	61.80	62.69	61.58	61.95	4,615,518	-0.15(-0.24%)
Jun 12, 2023	61.16	62.12	61.00	62.10	3,646,144	+1.06(+1.74%)
Jun 09, 2023	61.34	61.76	60.61	61.04	1,509,292	-0.47(-0.76%)
Jun 08, 2023	61.50	61.75	60.95	61.51	1,313,742	+0.12(+0.20%)
Jun 07, 2023	61.58	61.90	61.01	61.39	1,648,146	-0.32(-0.52%)
Jun 06, 2023	62.65	62.74	61.41	61.71	1,930,538	-0.66(-1.06%)
Jun 05, 2023	62.36	62.91	62.18	62.37	1,377,727	-0.17(-0.27%)
Jun 02, 2023	61.50	62.60	61.42	62.54	1,760,372	+1.03(+1.67%)

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.