Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Incyte Corporation (INCY)

Compare
60.91
+0.36
+(0.59%)
At close: April 1 at 4:00:01 PM EDT
62.00
+1.09
+(1.79%)
Pre-Market: 4:17:29 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202560.5362.0060.2860.9160.912,575,600
Mar 31, 202560.1560.8159.1060.5560.551,703,300
Mar 28, 202560.7260.9760.3560.6060.601,198,600
Mar 27, 202561.5561.6460.2460.6860.681,371,000
Mar 26, 202562.0762.8860.8161.2661.261,632,100
Mar 25, 202563.0163.2761.0362.0862.082,603,500
Mar 24, 202562.1363.3161.9762.7862.782,627,300
Mar 21, 202560.4462.3360.2561.9261.924,332,400
Mar 20, 202560.2661.7560.2160.5860.582,321,100
Mar 19, 202560.3761.1559.9260.3460.342,323,200
Mar 18, 202561.0361.0358.4660.0060.003,401,800
Mar 17, 202560.0063.4558.9562.0162.015,176,400
Mar 14, 202567.8868.1267.2367.8667.861,290,100
Mar 13, 202567.9168.9767.4467.7167.711,171,000
Mar 12, 202567.8568.2366.3767.7367.731,521,400
Mar 11, 202570.9871.6567.3068.0768.071,626,100
Mar 10, 202569.9471.8969.7671.1371.131,239,500
Mar 7, 202570.1572.8169.3770.7970.791,629,800
Mar 6, 202568.8870.9868.8870.0970.091,133,000
Mar 5, 202569.0869.9768.7469.8169.811,305,500
Mar 4, 202569.9970.0068.1769.6869.682,754,700
Mar 3, 202573.4573.4569.6370.2670.262,450,600
Feb 28, 202573.5673.6372.4173.5073.501,489,100
Feb 27, 202573.9274.6072.8973.1873.181,220,100
Feb 26, 202574.0775.3173.2474.3074.301,164,400
Feb 25, 202574.3676.2473.7674.4074.402,066,800
Feb 24, 202572.1974.3671.7674.0174.011,582,000
Feb 21, 202571.6672.9771.5072.1172.111,514,700
Feb 20, 202570.2671.5269.8971.3871.381,017,900
Feb 19, 202570.9371.4369.7570.1670.161,810,900
Feb 18, 202570.7171.6870.5071.2771.271,463,100
Feb 14, 202570.6571.8069.7370.4270.421,882,100
Feb 13, 202569.2972.6968.0370.0170.013,248,200
Feb 12, 202566.3069.1065.5669.0569.052,075,600
Feb 11, 202567.5268.6966.2666.3366.332,845,900
Feb 10, 202573.0173.4267.5668.3068.303,787,100
Feb 7, 202575.3776.9673.7974.1374.132,484,600
Feb 6, 202575.0275.4974.1474.9574.951,340,400
Feb 5, 202574.7875.7474.1975.2675.261,461,700
Feb 4, 202573.5174.9273.1974.1274.121,269,800
Feb 3, 202573.5675.0072.6073.7473.741,315,800
Jan 31, 202573.7675.1873.1074.1674.161,294,600
Jan 30, 202574.1674.5673.2973.7773.771,307,800
Jan 29, 202573.2274.1172.6773.7273.721,246,600
Jan 28, 202572.6973.9971.8573.1573.15995,200
Jan 27, 202572.2973.4371.3672.6472.641,070,700
Jan 24, 202572.3073.6872.2972.5972.591,274,800
Jan 23, 202572.3272.8871.0572.5372.531,042,500
Jan 22, 202573.4773.5571.9772.4172.411,165,500
Jan 21, 202572.2173.9871.8573.4773.471,867,900
Jan 17, 202572.8773.0071.8571.9371.931,013,300
Jan 16, 202572.5172.9871.7272.4772.471,100,000
Jan 15, 202572.9673.8372.2172.4672.461,101,900
Jan 14, 202572.3472.9371.2271.9371.931,595,800
Jan 13, 202570.5472.9469.6572.3772.371,602,100
Jan 10, 202572.2172.6069.5370.5470.542,046,000
Jan 8, 202573.1974.0172.8573.1373.131,571,200
Jan 7, 202573.0675.0472.4673.1973.191,852,800
Jan 6, 202569.4572.7969.4571.9171.911,931,700
Jan 3, 202569.7670.4469.3569.6369.631,542,700
Jan 2, 202569.6770.2768.9269.5369.531,061,800
Dec 31, 202468.5469.2068.1969.0769.071,010,100
Dec 30, 202468.5668.8767.7068.4268.42825,900
Dec 27, 202468.7169.9068.1969.2369.23966,400
Dec 26, 202469.5270.1169.2569.5669.56764,500
Dec 24, 202469.8870.1068.9269.9169.91395,900
Dec 23, 202468.5870.1968.1569.8469.841,611,100
Dec 20, 202466.8969.1166.8968.8468.846,805,500
Dec 19, 202468.6468.6466.3367.0667.062,026,700
Dec 18, 202469.1869.6367.5567.5567.551,897,800
Dec 17, 202468.7869.7468.5169.4069.401,971,500
Dec 16, 202469.3170.8868.6269.8069.802,836,000
Dec 13, 202470.6470.7968.5268.5568.551,769,100
Dec 12, 202470.5072.1170.4870.8370.831,387,900
Dec 11, 202472.6573.5072.1072.4972.491,425,600
Dec 10, 202472.1173.1071.3572.4872.482,406,800
Dec 9, 202475.9475.9871.8072.1172.111,758,100
Dec 6, 202475.2776.4675.0275.9275.921,322,400
Dec 5, 202473.0275.3772.8774.9274.921,760,600
Dec 4, 202473.4075.3273.3474.6274.622,615,100
Dec 3, 202472.7372.9671.7272.0372.031,667,700
Dec 2, 202474.2874.7072.6473.2473.241,737,300
Nov 29, 202475.7176.0874.2274.5974.59797,600
Nov 27, 202475.0076.1474.7575.4575.451,150,800
Nov 26, 202474.1474.9573.1074.8074.801,475,600
Nov 25, 202472.3473.8772.2573.5273.523,350,900
Nov 22, 202470.4372.0070.3371.7271.721,521,900
Nov 21, 202471.3371.4069.3070.3970.392,145,200
Nov 20, 202470.6671.6870.2571.0571.052,312,400
Nov 19, 202467.1174.1065.0270.5670.5610,883,800
Nov 18, 202475.8977.0175.4276.9776.971,843,600
Nov 15, 202477.1577.8773.2575.8775.873,842,700
Nov 14, 202480.1680.4677.5877.7377.731,875,800
Nov 13, 202480.8081.7080.3780.4880.481,573,200
Nov 12, 202481.5582.0280.2080.5880.581,843,100
Nov 11, 202483.5483.5481.1681.5381.531,881,000
Nov 8, 202482.5983.9582.1583.3883.383,235,700
Nov 7, 202481.0082.9779.5382.3482.342,636,600
Nov 6, 202478.4582.1978.2180.9580.955,292,100
Nov 5, 202475.7777.3775.3477.2877.281,251,600
Nov 4, 202475.0776.5775.0775.7575.751,463,500
Nov 1, 202474.1276.3373.9176.1376.132,261,700
Oct 31, 202473.9174.6873.2874.1274.122,024,300
Oct 30, 202473.6074.6072.5073.9373.932,459,000
Oct 29, 202467.5374.0766.9573.6073.604,572,000
Oct 28, 202465.4965.8864.8665.6965.692,067,300
Oct 25, 202465.3265.7464.9965.0765.071,086,400
Oct 24, 202465.2465.9165.0865.2465.241,208,600
Oct 23, 202465.4966.1064.7665.1765.171,251,900
Oct 22, 202465.0365.7864.6065.5965.59735,400
Oct 21, 202466.3366.5564.8765.2765.27841,000
Oct 18, 202466.4166.9565.9066.3966.39742,400
Oct 17, 202465.9966.4965.4466.4366.431,355,900
Oct 16, 202466.3866.6165.9366.1766.17857,200
Oct 15, 202465.8967.0665.6866.2966.291,178,600
Oct 14, 202465.7965.7964.9365.4465.44748,200
Oct 11, 202465.4966.2565.3866.1266.121,592,800
Oct 10, 202465.3065.5064.5965.3765.371,101,100
Oct 9, 202465.6366.5265.2465.7665.761,017,800
Oct 8, 202465.5866.3165.4665.7465.741,010,300
Oct 7, 202467.3667.4765.7065.7665.761,529,400
Oct 4, 202467.3767.5666.4567.4967.491,236,700
Oct 3, 202467.2867.9866.8367.0467.041,426,500
Oct 2, 202467.6867.8266.2667.6367.631,348,900
Oct 1, 202466.6868.1765.9968.0668.062,737,000
Sep 30, 202465.4066.9665.2766.1066.101,622,200
Sep 27, 202465.6466.7965.6365.8365.831,590,300
Sep 26, 202463.1065.2162.8665.1365.131,987,400
Sep 25, 202464.1264.5962.5763.2263.221,580,000
Sep 24, 202464.1564.2062.9663.7063.702,036,200
Sep 23, 202465.9765.9764.0764.1264.122,033,000
Sep 20, 202466.2066.2064.9965.7465.747,670,500
Sep 19, 202466.2266.9565.2766.8266.822,077,700
Sep 18, 202465.2566.0864.3865.1765.172,858,100
Sep 17, 202466.4267.7466.1966.4366.431,658,200
Sep 16, 202463.9466.4863.9066.4166.411,859,600
Sep 13, 202463.3764.1763.0763.5663.562,021,400
Sep 12, 202462.9463.4661.6363.3663.361,417,600
Sep 11, 202463.0463.1661.6763.1363.131,574,200
Sep 10, 202462.1963.3461.4563.1363.131,720,200
Sep 9, 202461.4862.8361.1962.2662.261,792,900
Sep 6, 202463.2063.7661.1961.2661.261,785,900
Sep 5, 202464.3264.8561.1562.9662.962,303,900
Sep 4, 202466.4266.7564.1364.3364.332,071,000
Sep 3, 202465.7667.0965.2666.3166.311,969,900
Aug 30, 202465.9166.3364.9965.6665.662,548,300
Aug 29, 202465.8067.4865.1065.9165.911,490,600
Aug 28, 202465.5265.9165.3265.6465.641,321,500
Aug 27, 202465.3265.7064.9065.6365.631,493,200
Aug 26, 202464.2665.4063.9465.1665.161,981,500
Aug 23, 202463.5264.4663.0564.1464.141,566,800
Aug 22, 202464.3664.3662.6963.0263.021,929,900
Aug 21, 202464.4264.9064.0464.1564.151,765,200
Aug 20, 202463.0964.7863.0464.3864.382,010,000
Aug 19, 202462.2363.3062.0663.2663.261,407,700
Aug 16, 202461.8862.4761.3862.1662.161,393,200
Aug 15, 202461.7962.2261.3261.6861.681,312,600
Aug 14, 202461.8061.9960.9961.1861.181,504,200
Aug 13, 202461.1662.2460.9562.0262.022,608,800
Aug 12, 202460.9661.7160.2661.1261.121,422,900
Aug 9, 202461.3962.2360.8361.0861.081,301,700
Aug 8, 202460.3062.0360.2061.7861.782,474,100
Aug 7, 202461.5562.5960.2060.2960.292,015,500
Aug 6, 202461.8162.4260.9961.2761.272,405,900
Aug 5, 202463.3564.1761.9562.0062.002,359,800
Aug 2, 202464.2765.1562.9764.4764.471,942,000
Aug 1, 202465.2065.6864.0864.4264.422,063,500
Jul 31, 202467.8368.9864.8165.0765.072,837,800
Jul 30, 202469.3369.3364.7467.7967.794,635,400
Jul 29, 202468.5169.1468.0268.5968.592,779,800
Jul 26, 202468.5769.8568.2468.6168.612,186,000
Jul 25, 202467.0070.3666.9968.5768.572,786,200
Jul 24, 202466.0166.9865.6266.9166.912,956,700
Jul 23, 202465.0866.1264.5465.8065.801,108,100
Jul 22, 202466.0966.1664.3065.1965.191,239,600
Jul 19, 202465.5466.1064.9865.8765.871,559,100
Jul 18, 202465.3066.7864.6165.3765.372,081,300
Jul 17, 202463.9665.3463.5065.3065.301,810,900
Jul 16, 202464.1964.5063.4864.0064.001,448,800
Jul 15, 202463.4964.5963.2664.2564.251,577,600
Jul 12, 202463.0063.9362.6163.6663.661,934,900
Jul 11, 202460.8462.6360.7562.2962.292,268,700
Jul 10, 202460.9661.0059.7460.7360.732,525,000
Jul 9, 202458.3360.9158.1060.7060.702,408,300
Jul 8, 202457.3658.6257.1758.1758.172,669,700
Jul 5, 202457.4857.5856.7557.3357.332,092,500
Jul 3, 202459.1259.2257.5857.6657.661,472,500
Jul 2, 202459.2060.4858.6359.0259.023,180,700
Jul 1, 202460.5061.9960.3760.8760.872,247,300
Jun 28, 202461.5461.5460.0760.6260.6210,984,700
Jun 27, 202461.9762.1360.8161.3561.351,643,300
Jun 26, 202463.0163.0161.5961.7561.752,384,600
Jun 25, 202463.6063.7363.0863.1063.101,708,500
Jun 24, 202463.3764.0962.7863.7563.752,614,800
Jun 21, 202463.0763.8162.4663.2263.229,700,700
Jun 20, 202461.2762.9561.1962.3662.363,374,000
Jun 18, 202462.6564.3061.1861.4461.445,074,200
Jun 17, 202461.7662.8361.4862.6962.696,287,100
Jun 14, 202462.2863.0861.4262.1162.114,892,000
Jun 13, 202459.9862.9659.9662.6962.696,474,000
Jun 12, 202459.5960.6659.3759.9459.946,112,000
Jun 11, 202459.4159.6657.9759.4859.489,175,700
Jun 10, 202459.0159.4858.9159.4059.4010,171,000
Jun 7, 202458.1459.2458.0259.1659.168,706,300
Jun 6, 202458.9159.2758.1958.4158.417,860,200
Jun 5, 202458.6059.1057.9559.0359.037,494,700
Jun 4, 202458.6759.3258.5258.5758.576,497,700
Jun 3, 202457.5659.0757.5658.8058.807,764,700
May 31, 202457.3657.9857.3057.7957.795,049,800
May 30, 202457.0557.5656.8057.3057.302,254,700
May 29, 202456.8757.3056.4156.9256.924,190,500
May 28, 202457.2557.5056.6257.2557.252,276,700
May 24, 202457.5657.7857.1957.3157.311,966,900
May 23, 202457.8758.1957.2857.4557.452,206,000
May 22, 202457.3858.3857.3458.2058.202,667,100
May 21, 202457.1157.5156.9357.4057.401,826,200
May 20, 202457.2157.3756.9957.1957.191,977,900
May 17, 202456.8357.2556.4057.1057.101,618,300
May 16, 202456.8657.3856.3756.8656.863,042,700
May 15, 202457.4357.4456.7857.0557.053,395,200
May 14, 202457.6058.1156.8557.0557.052,735,000
May 13, 202457.0058.9356.6257.6057.607,237,400
May 10, 202453.3953.6752.8153.0653.061,505,300
May 9, 202453.7653.9453.1053.5053.501,428,500
May 8, 202454.3754.4953.2353.5153.512,208,600
May 7, 202454.5054.9253.9654.3754.371,901,300
May 6, 202453.7954.1953.4554.0854.082,016,500
May 3, 202453.7053.8752.7353.7653.761,407,400
May 2, 202453.0253.4652.2853.0953.092,020,500
May 1, 202451.8753.9851.7552.9452.943,577,700
Apr 30, 202450.4053.8450.3552.0552.054,773,200
Apr 29, 202451.7553.2751.7152.5652.563,081,700
Apr 26, 202450.9951.8550.8751.6851.681,564,300
Apr 25, 202451.5851.8550.3551.1851.181,771,900
Apr 24, 202451.6551.8451.1451.7451.741,564,400
Apr 23, 202452.0052.2251.3951.6551.652,493,700
Apr 22, 202452.4352.6251.8851.9251.921,751,600
Apr 19, 202452.9753.0052.0052.3552.352,181,300
Apr 18, 202452.9653.1552.2652.8252.821,830,300
Apr 17, 202453.2253.8052.7052.7252.722,525,500
Apr 16, 202453.3454.0953.1553.2253.221,465,400
Apr 15, 202453.9154.3053.4153.4353.431,574,400
Apr 12, 202454.7255.0353.7653.8553.851,227,500
Apr 11, 202455.3455.9954.6354.9254.921,581,000
Apr 10, 202454.8555.2554.4755.0055.001,052,600
Apr 9, 202455.2056.4655.1955.3055.301,483,400
Apr 8, 202454.9755.4254.4255.0555.051,239,000
Apr 5, 202454.8455.4154.2655.2455.241,603,300
Apr 4, 202455.5555.8654.8254.9954.991,546,100
Apr 3, 202455.8456.2155.0055.3155.311,909,800
Apr 2, 202456.5657.1555.7955.8355.832,088,900

Related Tickers

BMRN BioMarin Pharmaceutical Inc.
67.94
-3.89%
 
EXEL Exelixis, Inc.
36.39
-1.44%
 
MDGL Madrigal Pharmaceuticals, Inc.
323.98
-2.19%
 
ACAD ACADIA Pharmaceuticals Inc.
16.32
-1.75%
 
INSM Insmed Incorporated
72.00
-5.62%
 
AKRO Akero Therapeutics, Inc.
38.64
-4.55%
 
GMAB Genmab A/S
18.66
-4.70%
 
CYTK Cytokinetics, Incorporated
37.50
-6.69%
 
IONS Ionis Pharmaceuticals, Inc.
27.26
-9.65%
 
ALNY Alnylam Pharmaceuticals, Inc.
255.76
-5.28%