Incyte Corp (NQ: INCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	94.89	95.00	93.82	94.16	700,600	+0.04(+0.04%)
Nov 27, 2019	94.41	94.75	93.75	94.12	865,500	+0.36(+0.38%)
Nov 26, 2019	94.00	94.20	92.37	93.76	1,424,696	-0.24(-0.25%)
Nov 25, 2019	89.78	94.48	89.62	94.00	2,346,905	+5.27(+5.94%)
Nov 22, 2019	89.29	89.93	88.08	88.73	1,751,200	+0.33(+0.37%)
Nov 21, 2019	89.50	89.70	87.85	88.40	1,046,306	-0.50(-0.56%)
Nov 20, 2019	87.73	90.00	87.22	88.90	1,672,971	+0.96(+1.09%)
Nov 19, 2019	87.85	88.63	87.63	87.94	1,184,505	+0.45(+0.51%)
Nov 18, 2019	86.50	88.00	86.35	87.49	892,123	+0.79(+0.91%)
Nov 15, 2019	86.46	87.23	85.99	86.70	1,236,900	+0.91(+1.06%)
Nov 14, 2019	87.56	87.77	85.74	85.79	1,131,823	-1.64(-1.88%)
Nov 13, 2019	85.95	87.84	85.04	87.43	1,187,768	+1.29(+1.50%)
Nov 12, 2019	84.88	86.53	84.32	86.14	963,338	+1.28(+1.51%)
Nov 11, 2019	85.11	85.61	84.26	84.86	571,642	-0.24(-0.28%)
Nov 08, 2019	82.24	85.53	81.85	85.10	870,200	+2.34(+2.83%)
Nov 07, 2019	83.84	84.61	82.46	82.76	704,177	-0.92(-1.10%)
Nov 06, 2019	84.06	84.57	83.52	83.68	874,729	-0.45(-0.53%)
Nov 05, 2019	84.29	85.39	84.02	84.13	808,055	-0.30(-0.36%)
Nov 04, 2019	84.36	84.95	83.39	84.43	1,072,175	+0.85(+1.02%)
Nov 01, 2019	84.14	85.11	82.87	83.58	1,181,500	-0.34(-0.41%)
Oct 31, 2019	83.78	84.72	82.72	83.92	1,141,606	+0.26(+0.31%)
Oct 30, 2019	83.06	84.05	82.86	83.66	962,549	+0.31(+0.37%)
Oct 29, 2019	80.00	85.00	78.25	83.35	2,050,989	+3.49(+4.37%)
Oct 28, 2019	77.79	79.97	77.39	79.86	1,421,688	+2.31(+2.98%)
Oct 25, 2019	76.41	78.21	76.27	77.55	749,300	+0.05(+0.06%)
Oct 24, 2019	78.18	78.18	76.73	77.50	626,344	-0.60(-0.77%)
Oct 23, 2019	78.67	79.36	77.92	78.10	653,755	-0.41(-0.52%)
Oct 22, 2019	78.76	80.37	78.36	78.51	868,214	-0.08(-0.10%)
Oct 21, 2019	77.89	78.69	77.01	78.59	864,119	+0.83(+1.07%)
Oct 18, 2019	77.64	79.38	77.25	77.76	863,000	+0.33(+0.43%)
Oct 17, 2019	78.35	78.68	77.38	77.43	799,736	-0.69(-0.88%)
Oct 16, 2019	78.06	79.06	77.51	78.12	1,044,326	-0.40(-0.51%)
Oct 15, 2019	77.42	79.06	77.36	78.52	803,575	+1.06(+1.37%)
Oct 14, 2019	76.39	78.30	76.25	77.46	668,676	+1.34(+1.76%)
Oct 11, 2019	76.28	77.22	76.01	76.12	768,300	+0.35(+0.46%)
Oct 10, 2019	74.55	75.90	74.13	75.77	641,502	+1.09(+1.46%)
Oct 09, 2019	75.13	75.73	74.06	74.68	606,602	+0.24(+0.32%)
Oct 08, 2019	74.44	75.48	73.52	74.44	660,414	-0.32(-0.43%)
Oct 07, 2019	73.01	75.22	73.01	74.76	682,810	-0.11(-0.15%)
Oct 04, 2019	74.91	75.82	73.38	74.87	790,700	-0.01(-0.01%)
Oct 03, 2019	73.64	74.93	72.25	74.88	1,195,047	+1.84(+2.52%)
Oct 02, 2019	73.97	73.97	72.91	73.04	1,084,741	-0.92(-1.24%)
Oct 01, 2019	73.53	74.75	73.30	73.96	1,259,224	-0.27(-0.36%)
Sep 30, 2019	73.00	74.88	72.78	74.23	1,243,388	+1.41(+1.94%)
Sep 27, 2019	74.27	74.27	72.00	72.82	1,065,300	-0.94(-1.27%)
Sep 26, 2019	75.19	75.47	72.85	73.76	1,488,469	-1.31(-1.75%)
Sep 25, 2019	76.62	77.50	75.02	75.07	1,215,632	-1.88(-2.44%)
Sep 24, 2019	78.38	78.38	75.49	76.95	1,378,856	-0.69(-0.89%)
Sep 23, 2019	81.01	81.97	76.63	77.64	1,822,737	-3.57(-4.40%)
Sep 20, 2019	78.52	81.64	78.37	81.21	2,206,000	+3.09(+3.96%)
Sep 19, 2019	78.50	79.22	77.91	78.12	1,128,605	-0.42(-0.53%)
Sep 18, 2019	79.52	80.21	77.39	78.54	730,602	-0.56(-0.71%)
Sep 17, 2019	77.71	79.37	77.57	79.10	970,775	+0.76(+0.97%)
Sep 16, 2019	76.19	79.04	75.60	78.34	1,128,678	+1.91(+2.50%)
Sep 13, 2019	76.40	78.17	75.54	76.43	1,646,000	+0.36(+0.47%)
Sep 12, 2019	78.75	78.95	75.00	76.07	2,310,996	-2.41(-3.07%)
Sep 11, 2019	77.85	79.79	77.84	78.48	871,018	+0.57(+0.73%)
Sep 10, 2019	78.37	78.91	76.83	77.91	1,246,992	-1.06(-1.34%)
Sep 09, 2019	78.53	79.53	77.35	78.97	934,572	-0.27(-0.34%)
Sep 06, 2019	79.45	80.11	79.08	79.24	676,000	-0.03(-0.04%)
Sep 05, 2019	79.92	80.13	78.21	79.27	1,678,485	+1.65(+2.13%)
Sep 04, 2019	81.00	81.06	76.75	77.62	1,643,943	-2.44(-3.05%)

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.