Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.73	78.73	77.26	77.68	1,192,545	-1.14(-1.45%)
Jul 28, 2022	80.61	80.91	77.76	78.82	1,110,271	-1.86(-2.31%)
Jul 27, 2022	79.76	80.89	79.56	80.68	1,024,633	+0.84(+1.05%)
Jul 26, 2022	80.45	81.06	79.65	79.84	1,343,016	-0.78(-0.97%)
Jul 25, 2022	80.90	81.28	79.84	80.62	1,044,542	-0.28(-0.35%)
Jul 22, 2022	83.13	83.35	80.65	80.90	935,845	-1.96(-2.37%)
Jul 21, 2022	83.00	83.92	82.37	82.86	1,273,519	+0.37(+0.45%)
Jul 20, 2022	81.68	82.67	81.48	82.49	2,089,234	+1.13(+1.39%)
Jul 19, 2022	79.94	81.55	79.61	81.36	1,892,281	+2.50(+3.17%)
Jul 18, 2022	80.36	80.68	78.57	78.86	1,444,450	-1.17(-1.46%)
Jul 15, 2022	79.62	80.34	78.27	80.03	6,471,314	+0.40(+0.50%)
Jul 14, 2022	79.24	79.99	77.60	79.63	1,458,864	+0.22(+0.28%)
Jul 13, 2022	78.66	80.01	78.66	79.41	1,083,406	-1.01(-1.26%)
Jul 12, 2022	80.63	81.16	79.27	80.42	1,336,485	-0.54(-0.67%)
Jul 11, 2022	80.22	81.53	79.25	80.96	1,292,894	+0.48(+0.60%)
Jul 08, 2022	80.40	81.19	79.90	80.48	1,095,994	-0.30(-0.37%)
Jul 07, 2022	79.38	81.48	79.38	80.78	1,457,030	+1.06(+1.33%)
Jul 06, 2022	79.10	80.22	78.67	79.72	1,639,039	+0.47(+0.59%)
Jul 05, 2022	77.20	79.29	76.92	79.25	1,464,010	+1.58(+2.03%)
Jul 01, 2022	75.58	77.86	75.36	77.67	1,321,254	+1.70(+2.24%)
Jun 30, 2022	75.44	76.79	74.76	75.97	1,729,956	+0.08(+0.11%)
Jun 29, 2022	75.70	76.14	75.21	75.89	711,250	+0.26(+0.34%)
Jun 28, 2022	77.32	77.63	75.03	75.63	988,572	-1.73(-2.24%)
Jun 27, 2022	77.91	78.18	76.64	77.36	1,309,905	-0.83(-1.06%)
Jun 24, 2022	75.33	78.30	75.23	78.19	2,298,161	+3.41(+4.56%)
Jun 23, 2022	74.19	74.98	73.75	74.78	855,426	+1.03(+1.40%)
Jun 22, 2022	72.51	74.37	72.07	73.75	1,218,528	+0.61(+0.83%)
Jun 21, 2022	72.15	73.36	71.74	73.14	1,494,754	+1.87(+2.62%)
Jun 17, 2022	68.53	72.02	67.90	71.27	3,288,903	+3.23(+4.75%)
Jun 16, 2022	67.06	68.24	66.12	68.04	1,434,948	-0.51(-0.74%)
Jun 15, 2022	66.35	69.12	66.35	68.55	1,533,079	+2.37(+3.58%)
Jun 14, 2022	67.50	67.78	65.07	66.18	2,168,350	-1.57(-2.32%)
Jun 13, 2022	69.03	69.45	67.51	67.75	1,299,209	-2.65(-3.76%)
Jun 10, 2022	71.63	72.02	70.34	70.40	1,339,165	-2.38(-3.27%)
Jun 09, 2022	74.67	74.85	72.74	72.78	854,826	-2.21(-2.95%)
Jun 08, 2022	75.00	75.85	74.70	74.99	699,953	+0.08(+0.11%)
Jun 07, 2022	73.69	75.04	73.62	74.91	1,023,390	+1.02(+1.38%)
Jun 06, 2022	74.82	74.82	73.19	73.89	1,080,227	-0.07(-0.09%)
Jun 03, 2022	74.37	74.77	73.54	73.96	1,602,409	-0.67(-0.90%)
Jun 02, 2022	74.68	74.87	72.32	74.63	1,346,371	-0.35(-0.47%)
Jun 01, 2022	76.22	76.47	74.38	74.98	1,319,486	-0.91(-1.20%)
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%)

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.