Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Incyte Corporation (ICY.F)

Compare

66.78

-3.56

(-5.06%)

As of 8:01:25 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	66.78	66.78	66.78	66.78	66.78	110
Mar 3, 2025	70.34	70.34	70.34	70.34	70.34	-
Feb 28, 2025	70.12	70.12	70.12	70.12	70.12	-
Feb 27, 2025	70.64	70.64	70.64	70.64	70.64	-
Feb 26, 2025	70.54	70.54	70.54	70.54	70.54	-
Feb 25, 2025	70.44	70.44	70.44	70.44	70.44	-
Feb 24, 2025	68.32	68.32	68.32	68.32	68.32	-
Feb 21, 2025	67.70	67.70	67.70	67.70	67.70	-
Feb 20, 2025	67.00	67.00	67.00	67.00	67.00	-
Feb 19, 2025	67.86	67.86	67.86	67.86	67.86	-
Feb 18, 2025	66.98	66.98	66.98	66.98	66.98	-
Feb 17, 2025	66.88	67.42	66.88	67.40	67.40	110
Feb 14, 2025	66.62	66.62	66.62	66.62	66.62	-
Feb 13, 2025	65.88	69.12	65.88	69.12	69.12	240
Feb 12, 2025	63.74	63.74	63.74	63.74	63.74	-
Feb 11, 2025	63.48	64.26	63.48	64.26	64.26	163
Feb 10, 2025	72.08	72.56	65.90	67.64	67.64	1,027
Feb 7, 2025	71.92	71.92	71.92	71.92	71.92	-
Feb 6, 2025	72.14	72.14	72.14	72.14	72.14	-
Feb 5, 2025	70.90	70.90	70.90	70.90	70.90	-
Feb 4, 2025	71.22	71.22	71.22	71.22	71.22	-
Feb 3, 2025	72.04	72.04	71.50	71.50	71.50	20
Jan 31, 2025	70.72	71.50	70.72	71.50	71.50	70
Jan 30, 2025	70.60	70.60	70.60	70.60	70.60	-
Jan 29, 2025	69.88	69.88	69.88	69.88	69.88	-
Jan 28, 2025	69.34	69.34	69.34	69.34	69.34	-
Jan 27, 2025	68.26	68.26	68.26	68.26	68.26	-
Jan 24, 2025	68.94	69.34	68.94	69.34	69.34	724
Jan 23, 2025	69.36	69.36	69.36	69.36	69.36	-
Jan 22, 2025	70.54	70.54	70.54	70.54	70.54	-
Jan 21, 2025	68.92	70.42	68.92	70.42	70.42	163
Jan 20, 2025	68.52	68.52	68.52	68.52	68.52	-
Jan 17, 2025	70.22	70.22	70.22	70.22	70.22	-
Jan 16, 2025	70.20	70.50	70.20	70.50	70.50	30
Jan 15, 2025	69.68	69.68	69.68	69.68	69.68	-
Jan 14, 2025	70.44	70.44	70.44	70.44	70.44	-
Jan 13, 2025	68.46	68.46	68.46	68.46	68.46	-
Jan 10, 2025	70.56	70.56	70.56	70.56	70.56	-
Jan 9, 2025	70.58	70.60	70.58	70.60	70.60	5
Jan 8, 2025	70.50	70.50	70.50	70.50	70.50	-
Jan 7, 2025	68.72	68.72	68.66	68.66	68.66	45
Jan 6, 2025	67.34	69.50	67.34	69.50	69.50	207
Jan 3, 2025	67.52	67.52	67.52	67.52	67.52	-
Jan 2, 2025	66.78	66.78	66.78	66.78	66.78	-
Dec 30, 2024	66.04	66.04	66.04	66.04	66.04	-
Dec 27, 2024	66.26	66.26	66.26	66.26	66.26	-
Dec 23, 2024	65.96	65.96	65.96	65.96	65.96	-
Dec 20, 2024	64.00	64.00	64.00	64.00	64.00	-
Dec 19, 2024	64.84	64.84	64.84	64.84	64.84	-
Dec 18, 2024	66.20	66.60	66.20	66.60	66.60	6
Dec 17, 2024	66.12	66.12	66.12	66.12	66.12	-
Dec 16, 2024	64.96	64.96	64.96	64.96	64.96	-
Dec 13, 2024	67.64	67.64	67.64	67.64	67.64	-
Dec 12, 2024	68.54	68.54	68.54	68.54	68.54	-
Dec 11, 2024	68.62	68.88	68.62	68.88	68.88	200
Dec 10, 2024	67.84	68.26	67.84	68.26	68.26	20
Dec 9, 2024	71.64	71.64	71.52	71.52	71.52	7
Dec 6, 2024	70.56	72.00	70.56	72.00	72.00	96
Dec 5, 2024	70.54	70.54	70.54	70.54	70.54	-
Dec 4, 2024	68.38	71.98	68.38	70.00	70.00	2,380
Dec 3, 2024	69.48	69.48	69.48	69.48	69.48	-
Dec 2, 2024	70.64	70.64	70.64	70.64	70.64	-
Nov 29, 2024	71.32	71.32	71.32	71.32	71.32	-
Nov 28, 2024	71.42	71.42	71.42	71.42	71.42	-
Nov 27, 2024	70.96	70.96	70.96	70.96	70.96	-
Nov 26, 2024	69.92	69.92	69.92	69.92	69.92	-
Nov 25, 2024	68.66	68.66	68.66	68.66	68.66	-
Nov 22, 2024	66.86	68.42	66.86	68.42	68.42	750
Nov 21, 2024	66.90	66.90	66.90	66.90	66.90	-
Nov 20, 2024	66.58	66.58	66.58	66.58	66.58	-
Nov 19, 2024	66.44	68.58	62.86	67.74	67.74	823
Nov 18, 2024	72.02	72.02	71.64	71.64	71.64	25
Nov 15, 2024	72.66	73.16	69.58	69.58	69.58	1,550
Nov 14, 2024	75.90	76.04	75.90	76.04	76.04	400
Nov 13, 2024	75.52	76.58	75.52	76.58	76.58	50
Nov 12, 2024	76.38	76.38	76.38	76.38	76.38	-
Nov 11, 2024	77.70	78.52	77.70	78.46	78.46	547
Nov 8, 2024	76.78	78.12	75.80	78.12	78.12	2,025
Nov 7, 2024	74.92	76.38	74.92	76.38	76.38	1,500
Nov 6, 2024	72.64	76.42	72.52	76.42	76.42	984
Nov 5, 2024	69.32	69.76	69.32	69.76	69.76	100
Nov 4, 2024	69.74	69.74	69.74	69.74	69.74	-
Nov 1, 2024	67.96	67.96	67.96	67.96	67.96	-
Oct 31, 2024	67.84	67.84	67.84	67.84	67.84	-
Oct 30, 2024	67.78	67.90	67.78	67.90	67.90	53
Oct 29, 2024	60.60	65.42	60.60	65.42	65.42	750
Oct 28, 2024	60.02	60.02	60.02	60.02	60.02	-
Oct 25, 2024	60.08	60.08	60.08	60.08	60.08	-
Oct 24, 2024	60.14	60.14	60.14	60.14	60.14	-
Oct 23, 2024	60.42	60.42	60.42	60.42	60.42	-
Oct 22, 2024	60.08	60.08	60.08	60.08	60.08	-
Oct 21, 2024	60.90	60.90	60.90	60.90	60.90	-
Oct 18, 2024	61.00	61.00	61.00	61.00	61.00	40
Oct 17, 2024	60.74	60.74	60.74	60.74	60.74	-
Oct 16, 2024	60.64	60.64	60.64	60.64	60.64	-
Oct 15, 2024	59.88	59.88	59.88	59.88	59.88	-
Oct 14, 2024	60.24	60.24	60.24	60.24	60.24	-
Oct 11, 2024	59.50	59.50	59.50	59.50	59.50	-
Oct 10, 2024	59.82	59.86	59.82	59.86	59.86	20
Oct 9, 2024	59.60	59.60	59.60	59.60	59.60	-
Oct 8, 2024	59.60	60.00	59.60	60.00	60.00	10
Oct 7, 2024	61.26	61.26	60.16	60.16	60.16	21
Oct 4, 2024	60.56	60.76	60.56	60.76	60.76	50
Oct 3, 2024	61.04	61.04	61.04	61.04	61.04	-
Oct 2, 2024	61.22	61.22	61.22	61.22	61.22	-
Oct 1, 2024	59.04	59.04	59.04	59.04	59.04	-
Sep 30, 2024	58.68	58.70	58.68	58.70	58.70	1
Sep 27, 2024	58.16	58.16	58.16	58.16	58.16	-
Sep 26, 2024	56.66	56.66	56.66	56.66	56.66	-
Sep 25, 2024	56.62	56.62	56.62	56.62	56.62	-
Sep 24, 2024	57.40	57.40	57.40	57.40	57.40	-
Sep 23, 2024	58.68	58.68	58.68	58.68	58.68	-
Sep 20, 2024	59.56	59.56	59.56	59.56	59.56	-
Sep 19, 2024	58.60	58.60	58.60	58.60	58.60	-
Sep 18, 2024	59.54	59.54	59.54	59.54	59.54	-
Sep 17, 2024	59.42	59.42	59.42	59.42	59.42	-
Sep 16, 2024	57.02	57.02	57.02	57.02	57.02	-
Sep 13, 2024	56.90	56.90	56.90	56.90	56.90	-
Sep 12, 2024	57.18	57.18	57.18	57.18	57.18	-
Sep 11, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 10, 2024	56.12	56.12	56.12	56.12	56.12	-
Sep 9, 2024	55.24	56.72	55.24	56.72	56.72	20
Sep 6, 2024	56.42	56.42	56.42	56.42	56.42	-
Sep 5, 2024	57.78	57.78	57.78	57.78	57.78	-
Sep 4, 2024	59.68	59.68	59.68	59.68	59.68	-
Sep 3, 2024	59.22	60.40	59.22	59.56	59.56	365
Sep 2, 2024	59.14	59.24	59.14	59.24	59.24	-
Aug 30, 2024	59.32	59.32	59.32	59.32	59.32	-
Aug 29, 2024	58.86	58.86	58.86	58.86	58.86	-
Aug 28, 2024	58.64	58.64	58.64	58.64	58.64	-
Aug 27, 2024	58.10	58.10	58.10	58.10	58.10	-
Aug 26, 2024	57.10	57.10	57.10	57.10	57.10	-
Aug 23, 2024	56.50	56.50	56.50	56.50	56.50	-
Aug 22, 2024	57.36	57.36	57.36	57.36	57.36	-
Aug 21, 2024	57.70	58.20	57.70	57.92	57.92	99
Aug 20, 2024	56.88	56.88	56.88	56.88	56.88	-
Aug 19, 2024	55.98	55.98	55.98	55.98	55.98	-
Aug 16, 2024	56.96	56.96	56.96	56.96	56.96	-
Aug 15, 2024	55.46	55.46	55.46	55.46	55.46	-
Aug 14, 2024	56.22	56.22	56.22	56.22	56.22	-
Aug 13, 2024	55.70	55.70	55.70	55.70	55.70	-
Aug 12, 2024	55.66	55.66	55.66	55.66	55.66	-
Aug 9, 2024	56.34	56.34	56.34	56.34	56.34	-
Aug 8, 2024	55.04	56.20	55.04	56.20	56.20	38
Aug 7, 2024	56.36	56.36	56.36	56.36	56.36	-
Aug 6, 2024	56.94	56.94	56.94	56.94	56.94	-
Aug 5, 2024	58.04	58.04	58.04	58.04	58.04	-
Aug 2, 2024	59.24	59.24	59.24	59.24	59.24	-
Aug 1, 2024	60.00	60.00	59.46	59.46	59.46	750
Jul 31, 2024	62.52	62.52	62.52	62.52	62.52	-
Jul 30, 2024	63.30	63.30	61.24	61.44	61.44	1,250
Jul 29, 2024	63.24	63.24	63.24	63.24	63.24	-
Jul 26, 2024	63.18	63.52	63.18	63.52	63.52	808
Jul 25, 2024	61.64	61.92	61.54	61.92	61.92	20
Jul 24, 2024	60.44	61.00	60.38	61.00	61.00	150
Jul 23, 2024	59.70	59.70	59.70	59.70	59.70	-
Jul 22, 2024	60.40	60.40	60.40	60.40	60.40	-
Jul 19, 2024	59.96	59.96	59.86	59.86	59.86	12
Jul 18, 2024	59.68	61.00	59.68	60.98	60.98	160
Jul 17, 2024	58.58	58.58	58.58	58.58	58.58	-
Jul 16, 2024	58.92	58.92	58.92	58.92	58.92	-
Jul 15, 2024	58.42	58.66	58.38	58.48	58.48	825
Jul 12, 2024	57.26	57.26	57.26	57.26	57.26	40
Jul 11, 2024	55.96	55.96	55.96	55.96	55.96	-
Jul 10, 2024	56.00	56.00	56.00	56.00	56.00	-
Jul 9, 2024	53.68	53.68	53.68	53.68	53.68	-
Jul 8, 2024	52.82	52.82	52.82	52.82	52.82	-
Jul 5, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 4, 2024	53.30	53.30	53.30	53.30	53.30	-
Jul 3, 2024	54.84	54.84	54.84	54.84	54.84	-
Jul 2, 2024	56.60	56.60	55.24	55.24	55.24	40
Jul 1, 2024	56.28	56.28	56.28	56.28	56.28	-
Jun 28, 2024	57.24	57.24	57.24	57.24	57.24	-
Jun 27, 2024	57.58	57.58	57.58	57.58	57.58	-
Jun 26, 2024	58.84	58.84	58.84	58.84	58.84	-
Jun 25, 2024	59.32	59.48	59.24	59.24	59.24	290
Jun 24, 2024	58.96	58.96	58.84	58.84	58.84	787
Jun 21, 2024	58.08	58.46	58.08	58.46	58.46	60
Jun 20, 2024	56.96	57.24	56.96	57.24	57.24	5
Jun 19, 2024	57.08	57.08	57.08	57.08	57.08	-
Jun 18, 2024	58.26	58.26	58.26	58.26	58.26	-
Jun 17, 2024	57.94	57.94	57.94	57.94	57.94	-
Jun 14, 2024	58.32	58.32	58.32	58.32	58.32	-
Jun 13, 2024	55.38	55.38	55.38	55.38	55.38	-
Jun 12, 2024	55.34	55.34	55.34	55.34	55.34	-
Jun 11, 2024	55.02	55.02	54.24	54.24	54.24	236
Jun 10, 2024	54.88	54.88	54.80	54.80	54.80	20
Jun 7, 2024	53.58	53.58	53.56	53.56	53.56	10
Jun 6, 2024	54.12	54.12	54.12	54.12	54.12	-
Jun 5, 2024	53.88	53.88	53.88	53.88	53.88	-
Jun 4, 2024	53.80	53.80	53.80	53.80	53.80	-
Jun 3, 2024	53.30	53.92	53.28	53.86	53.86	211
May 31, 2024	52.84	52.84	52.84	52.84	52.84	-
May 30, 2024	52.24	52.24	52.24	52.24	52.24	-
May 29, 2024	52.54	52.54	52.24	52.24	52.24	50
May 28, 2024	52.48	52.62	52.48	52.62	52.62	20
May 27, 2024	52.70	52.70	52.70	52.70	52.70	100
May 24, 2024	53.04	53.04	53.04	53.04	53.04	-
May 23, 2024	53.70	53.70	53.58	53.58	53.58	75
May 22, 2024	52.74	52.74	52.74	52.74	52.74	-
May 21, 2024	52.40	52.40	52.40	52.40	52.40	-
May 20, 2024	52.62	52.62	52.62	52.62	52.62	200
May 17, 2024	52.24	52.24	52.10	52.10	52.10	-
May 16, 2024	52.32	52.42	52.00	52.00	52.00	140
May 15, 2024	52.60	52.60	52.60	52.60	52.60	-
May 14, 2024	53.28	53.28	53.00	53.00	53.00	400
May 13, 2024	49.16	49.16	49.16	49.16	49.16	-
May 10, 2024	49.55	49.55	49.55	49.55	49.55	-
May 9, 2024	49.53	49.53	49.53	49.53	49.53	-
May 8, 2024	50.40	50.40	50.38	50.38	50.38	-
May 7, 2024	49.98	49.98	49.98	49.98	49.98	-
May 6, 2024	49.79	49.87	49.79	49.87	49.87	750
May 3, 2024	49.37	49.37	49.37	49.37	49.37	-
May 2, 2024	49.33	49.33	49.33	49.33	49.33	-
Apr 30, 2024	48.96	48.96	48.96	48.96	48.96	-
Apr 29, 2024	48.07	48.07	48.07	48.07	48.07	-
Apr 26, 2024	47.59	47.59	47.59	47.59	47.59	-
Apr 25, 2024	47.98	47.98	47.11	47.11	47.11	120
Apr 24, 2024	48.13	48.38	48.00	48.00	48.00	85
Apr 23, 2024	48.57	48.57	48.57	48.57	48.57	-
Apr 22, 2024	49.06	49.06	49.06	49.06	49.06	-
Apr 19, 2024	49.27	49.49	49.27	49.49	49.49	134
Apr 18, 2024	49.27	49.27	49.27	49.27	49.27	-
Apr 17, 2024	50.02	50.02	50.02	50.02	50.02	-
Apr 16, 2024	50.18	50.18	50.18	50.18	50.18	-
Apr 15, 2024	50.48	50.48	50.48	50.48	50.48	-
Apr 12, 2024	51.18	51.18	51.18	51.18	51.18	-
Apr 11, 2024	51.02	51.02	51.02	51.02	51.02	-
Apr 10, 2024	50.82	50.82	50.72	50.72	50.72	-
Apr 9, 2024	50.44	50.44	50.44	50.44	50.44	-
Apr 8, 2024	50.88	50.88	50.88	50.88	50.88	-
Apr 5, 2024	50.70	50.70	50.70	50.70	50.70	-
Apr 4, 2024	50.90	51.22	50.90	51.22	51.22	100
Apr 3, 2024	51.52	51.52	51.52	51.52	51.52	-
Apr 2, 2024	52.66	52.66	52.66	52.66	52.66	-
Mar 28, 2024	52.54	52.54	52.54	52.54	52.54	-
Mar 27, 2024	52.14	52.14	52.14	52.14	52.14	50
Mar 26, 2024	52.84	52.90	52.84	52.90	52.90	18
Mar 25, 2024	52.44	52.74	52.26	52.26	52.26	226
Mar 22, 2024	53.08	53.08	53.08	53.08	53.08	-
Mar 21, 2024	53.22	53.22	53.22	53.22	53.22	-
Mar 20, 2024	53.56	53.56	53.56	53.56	53.56	-
Mar 19, 2024	52.66	52.66	52.66	52.66	52.66	-
Mar 18, 2024	53.46	53.46	53.46	53.46	53.46	-
Mar 15, 2024	53.58	53.58	53.54	53.54	53.54	-
Mar 14, 2024	53.78	53.78	53.78	53.78	53.78	-
Mar 13, 2024	54.18	54.18	54.18	54.18	54.18	-
Mar 12, 2024	55.52	55.52	55.52	55.52	55.52	-
Mar 11, 2024	54.70	54.70	54.70	54.70	54.70	-
Mar 8, 2024	53.78	53.78	53.78	53.78	53.78	-
Mar 7, 2024	54.08	54.08	54.04	54.04	54.04	-
Mar 6, 2024	54.02	54.02	54.02	54.02	54.02	-
Mar 5, 2024	54.96	54.96	54.88	54.88	54.88	-
Mar 4, 2024	54.54	54.54	54.54	54.54	54.54	150

KK3A.BE Cytokinetics Inc

41.40

+0.98%

222110.KQ PanGen Biotech Inc.

5,240.00

+4.59%

FTD.SG Financière de Tubize SA

151.40

+2.85%

NKB2.F TG Therapeutics, Inc.

32.37

-3.20%

NRIX Nurix Therapeutics, Inc.

13.74

-3.17%

VCEL Vericel Corporation

49.01

-1.01%

GNPX Genprex, Inc.

0.3334

-4.18%

PTCT PTC Therapeutics, Inc.

50.84

-3.84%

CYTK Cytokinetics, Incorporated

43.14

+0.58%

ATYR aTyr Pharma, Inc.

2.9450

-10.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Incyte Corporation (ICY.F)

Related Tickers