Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.72

-0.50

(-0.94%)

At close: 04:00PM EDT

52.69

-0.03

(-0.06%)

After hours:

04:24PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	53.22	53.80	52.70	52.72	52.72	2,525,500
16 Apr 2024	53.34	54.09	53.15	53.22	53.22	1,465,400
15 Apr 2024	53.91	54.30	53.41	53.43	53.43	1,574,400
12 Apr 2024	54.72	55.03	53.76	53.85	53.85	1,227,500
11 Apr 2024	55.34	55.99	54.63	54.92	54.92	1,581,000
10 Apr 2024	54.85	55.25	54.47	55.00	55.00	1,052,600
09 Apr 2024	55.20	56.46	55.19	55.30	55.30	1,483,400
08 Apr 2024	54.97	55.42	54.42	55.05	55.05	1,239,000
05 Apr 2024	54.84	55.41	54.26	55.24	55.24	1,603,300
04 Apr 2024	55.55	55.86	54.82	54.99	54.99	1,546,100
03 Apr 2024	55.84	56.21	55.00	55.31	55.31	1,909,800
02 Apr 2024	56.56	57.15	55.79	55.83	55.83	2,088,900
01 Apr 2024	56.97	57.00	56.03	56.64	56.64	1,270,500
28 Mar 2024	57.25	57.40	56.61	56.97	56.97	1,883,100
27 Mar 2024	56.52	57.35	56.50	57.12	57.12	1,653,600
26 Mar 2024	57.53	57.56	56.51	56.55	56.55	1,805,700
25 Mar 2024	57.14	57.59	56.57	57.48	57.48	1,882,700
22 Mar 2024	57.98	57.98	56.96	56.98	56.98	1,192,600
21 Mar 2024	58.57	59.03	57.47	57.72	57.72	1,535,800
20 Mar 2024	58.03	58.43	57.49	58.24	58.24	1,714,300
19 Mar 2024	57.70	58.44	57.18	58.33	58.33	2,502,900
18 Mar 2024	58.75	58.78	57.30	57.34	57.34	1,811,400
15 Mar 2024	58.30	58.76	57.53	58.37	58.37	4,902,000
14 Mar 2024	58.75	59.12	58.10	58.54	58.54	1,230,900
13 Mar 2024	59.35	60.22	58.60	58.92	58.92	1,335,500
12 Mar 2024	60.72	60.90	58.90	59.33	59.33	1,643,800
11 Mar 2024	60.15	61.16	59.70	60.79	60.79	2,193,100
08 Mar 2024	59.17	60.17	59.14	60.02	60.02	1,572,400
07 Mar 2024	59.49	59.72	58.33	59.03	59.03	1,581,700
06 Mar 2024	59.21	59.70	58.52	59.26	59.26	1,797,500
05 Mar 2024	59.96	60.19	58.07	58.90	58.90	1,876,800
04 Mar 2024	59.25	59.78	58.07	59.72	59.72	1,663,300
01 Mar 2024	58.70	59.66	58.37	59.05	59.05	1,538,600
29 Feb 2024	60.21	60.21	58.25	58.36	58.36	3,087,000
28 Feb 2024	60.77	61.00	59.91	59.98	59.98	1,118,700
27 Feb 2024	60.65	61.48	59.73	61.00	61.00	1,370,000
26 Feb 2024	60.33	61.44	60.10	60.53	60.53	1,246,700
23 Feb 2024	61.80	61.87	60.31	60.59	60.59	1,373,200
22 Feb 2024	60.33	61.34	59.46	60.91	60.91	1,701,500
21 Feb 2024	59.08	60.46	59.05	60.33	60.33	1,960,800
20 Feb 2024	57.79	59.50	57.62	58.82	58.82	2,167,000
16 Feb 2024	58.88	59.11	57.92	57.96	57.96	1,132,000
15 Feb 2024	58.09	59.87	57.89	58.97	58.97	1,436,600
14 Feb 2024	58.59	60.20	57.51	57.89	57.89	2,235,700
13 Feb 2024	60.04	60.70	57.83	59.34	59.34	3,494,600
12 Feb 2024	57.79	58.43	57.38	57.84	57.84	2,211,600
09 Feb 2024	57.37	57.96	57.09	57.66	57.66	1,761,900
08 Feb 2024	57.35	57.72	56.10	57.36	57.36	1,703,700
07 Feb 2024	59.24	59.58	57.34	57.34	57.34	1,368,600
06 Feb 2024	58.50	59.94	57.69	59.63	59.63	2,025,600
05 Feb 2024	58.00	58.47	57.63	58.06	58.06	1,249,000
02 Feb 2024	58.63	59.27	58.05	58.35	58.35	1,148,100
01 Feb 2024	58.52	59.27	58.03	59.16	59.16	1,402,300
31 Jan 2024	59.30	59.48	58.52	58.77	58.77	1,857,900
30 Jan 2024	60.50	60.50	59.15	59.28	59.28	1,865,500
29 Jan 2024	60.36	60.84	59.77	60.47	60.47	1,253,100
26 Jan 2024	61.32	61.71	60.30	60.64	60.64	1,030,100
25 Jan 2024	60.73	61.32	59.58	60.92	60.92	1,114,700
24 Jan 2024	62.05	62.14	60.78	60.84	60.84	1,317,300
23 Jan 2024	61.73	62.19	60.93	61.87	61.87	1,097,500
22 Jan 2024	61.81	61.93	60.61	61.50	61.50	1,117,100
19 Jan 2024	61.28	61.67	60.45	61.49	61.49	1,212,000
18 Jan 2024	61.30	61.55	60.27	61.18	61.18	1,139,400
17 Jan 2024	61.18	61.84	60.37	61.48	61.48	1,218,600
16 Jan 2024	62.59	62.64	61.22	61.34	61.34	1,410,600
12 Jan 2024	63.30	63.88	62.46	62.74	62.74	1,125,200
11 Jan 2024	63.58	63.58	62.70	63.11	63.11	1,780,200
10 Jan 2024	64.20	65.18	63.87	64.14	64.14	1,752,800
09 Jan 2024	65.82	66.17	63.45	64.38	64.38	1,951,300
08 Jan 2024	64.90	65.84	62.35	65.82	65.82	2,102,000
05 Jan 2024	66.32	66.47	65.18	65.26	65.26	1,942,600
04 Jan 2024	65.46	67.36	65.36	66.59	66.59	2,999,500
03 Jan 2024	65.45	67.06	65.13	65.51	65.51	2,586,900
02 Jan 2024	62.39	65.49	62.39	65.45	65.45	1,458,700
29 Dec 2023	62.44	63.07	62.41	62.79	62.79	992,900
28 Dec 2023	62.90	63.57	62.59	62.73	62.73	1,115,700
27 Dec 2023	62.44	62.79	62.13	62.68	62.68	1,165,800
26 Dec 2023	63.10	63.23	62.21	62.55	62.55	1,295,800
22 Dec 2023	61.92	63.41	61.81	62.85	62.85	980,100
21 Dec 2023	61.15	61.82	60.91	61.69	61.69	2,092,200
20 Dec 2023	62.00	62.19	60.62	60.76	60.76	1,901,500
19 Dec 2023	60.97	62.26	60.64	61.90	61.90	1,790,000
18 Dec 2023	62.28	62.32	60.35	60.62	60.62	2,304,100
15 Dec 2023	63.82	64.30	61.48	62.30	62.30	6,206,700
14 Dec 2023	64.50	64.99	63.66	63.84	63.84	3,019,800
13 Dec 2023	62.45	64.84	62.24	64.19	64.19	4,060,800
12 Dec 2023	57.36	62.45	57.12	61.86	61.86	6,164,600
11 Dec 2023	54.82	57.10	54.74	57.04	57.04	2,385,200
08 Dec 2023	55.17	55.17	54.30	54.70	54.70	1,517,300
07 Dec 2023	55.66	55.66	54.70	55.18	55.18	1,276,600
06 Dec 2023	54.71	55.64	54.25	55.42	55.42	1,358,200
05 Dec 2023	54.69	55.42	54.52	54.82	54.82	1,429,800
04 Dec 2023	55.28	55.94	54.68	54.96	54.96	1,863,800
01 Dec 2023	54.42	54.61	53.62	54.02	54.02	1,882,500
30 Nov 2023	53.93	54.53	53.63	54.34	54.34	4,012,400
29 Nov 2023	52.92	53.66	52.80	53.39	53.39	1,535,000
28 Nov 2023	52.92	52.92	52.20	52.70	52.70	1,760,400
27 Nov 2023	53.64	53.68	52.41	52.87	52.87	1,238,800
24 Nov 2023	53.58	53.78	53.21	53.74	53.74	430,700
22 Nov 2023	53.53	54.10	53.24	53.40	53.40	1,110,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6454+0.0017(+0.27%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.75+0.06(+0.07%)

GOLD2,393.20+4.80(+0.20%)

Bitcoin AUD94,732.93-4,295.05(-4.34%)

Incyte Corporation (INCY)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6454
+0.0017(+0.27%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.75
+0.06(+0.07%)

GOLD
2,393.20
+4.80(+0.20%)

Bitcoin AUD
94,732.93
-4,295.05(-4.34%)