Incyte Corporation (INCY)
NASDAQ: INCY · Real-Time Price · USD
65.13
+1.91 (3.02%)
At close: Sep 26, 2024, 4:00 PM
66.00
+0.87 (1.34%)
After-hours: Sep 26, 2024, 7:56 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 63.10 | 65.21 | 62.86 | 65.13 | 65.13 | 3.02% | 1,949,492 |
| Sep 25, 2024 | 64.12 | 64.59 | 62.57 | 63.22 | 63.22 | -0.75% | 1,579,992 |
| Sep 24, 2024 | 64.15 | 64.20 | 62.96 | 63.70 | 63.70 | -0.66% | 2,036,198 |
| Sep 23, 2024 | 65.97 | 65.97 | 64.07 | 64.12 | 64.12 | -2.46% | 2,033,047 |
| Sep 20, 2024 | 66.20 | 66.20 | 64.99 | 65.74 | 65.74 | -1.62% | 7,670,507 |
| Sep 19, 2024 | 66.22 | 66.95 | 65.27 | 66.82 | 66.82 | 2.53% | 2,077,686 |
| Sep 18, 2024 | 65.25 | 66.08 | 64.38 | 65.17 | 65.17 | -1.90% | 2,858,106 |
| Sep 17, 2024 | 66.42 | 67.74 | 66.20 | 66.43 | 66.43 | 0.03% | 1,658,156 |
| Sep 16, 2024 | 63.94 | 66.48 | 63.90 | 66.41 | 66.41 | 4.48% | 1,859,599 |
| Sep 13, 2024 | 63.37 | 64.17 | 63.07 | 63.56 | 63.56 | 0.32% | 2,021,372 |
| Sep 12, 2024 | 62.94 | 63.46 | 61.63 | 63.36 | 63.36 | 0.36% | 1,417,596 |
| Sep 11, 2024 | 63.04 | 63.16 | 61.67 | 63.13 | 63.13 | - | 1,574,242 |
| Sep 10, 2024 | 62.19 | 63.34 | 61.45 | 63.13 | 63.13 | 1.40% | 1,720,172 |
| Sep 9, 2024 | 61.48 | 62.83 | 61.19 | 62.26 | 62.26 | 1.63% | 1,792,922 |
| Sep 6, 2024 | 63.20 | 63.76 | 61.19 | 61.26 | 61.26 | -2.70% | 1,785,855 |
| Sep 5, 2024 | 64.32 | 64.85 | 61.15 | 62.96 | 62.96 | -2.13% | 2,303,935 |
| Sep 4, 2024 | 66.42 | 66.75 | 64.13 | 64.33 | 64.33 | -2.99% | 2,006,066 |
| Sep 3, 2024 | 65.76 | 67.09 | 65.26 | 66.31 | 66.31 | 0.99% | 1,969,857 |
| Aug 30, 2024 | 65.91 | 66.33 | 64.99 | 65.66 | 65.66 | -0.38% | 2,548,307 |
| Aug 29, 2024 | 65.80 | 67.48 | 65.10 | 65.91 | 65.91 | 0.41% | 1,490,621 |
| Aug 28, 2024 | 65.52 | 65.91 | 65.32 | 65.64 | 65.64 | 0.02% | 1,321,539 |
| Aug 27, 2024 | 65.32 | 65.70 | 64.90 | 65.63 | 65.63 | 0.72% | 1,493,198 |
| Aug 26, 2024 | 64.26 | 65.40 | 63.94 | 65.16 | 65.16 | 1.59% | 1,981,484 |
| Aug 23, 2024 | 63.52 | 64.46 | 63.05 | 64.14 | 64.14 | 1.78% | 1,566,790 |
| Aug 22, 2024 | 64.36 | 64.36 | 62.69 | 63.02 | 63.02 | -1.76% | 1,929,862 |
| Aug 21, 2024 | 64.42 | 64.90 | 64.04 | 64.15 | 64.15 | -0.36% | 1,765,204 |
| Aug 20, 2024 | 63.09 | 64.78 | 63.04 | 64.38 | 64.38 | 1.77% | 2,009,978 |
| Aug 19, 2024 | 62.23 | 63.30 | 62.06 | 63.26 | 63.26 | 1.77% | 1,407,674 |
| Aug 16, 2024 | 61.88 | 62.47 | 61.38 | 62.16 | 62.16 | 0.78% | 1,393,247 |
| Aug 15, 2024 | 61.79 | 62.22 | 61.32 | 61.68 | 61.68 | 0.82% | 1,312,618 |
| Aug 14, 2024 | 61.80 | 61.99 | 60.99 | 61.18 | 61.18 | -1.35% | 1,504,180 |
| Aug 13, 2024 | 61.16 | 62.24 | 60.95 | 62.02 | 62.02 | 1.47% | 2,608,773 |
| Aug 12, 2024 | 60.96 | 61.71 | 60.26 | 61.12 | 61.12 | 0.07% | 1,422,933 |
| Aug 9, 2024 | 61.39 | 62.23 | 60.83 | 61.08 | 61.08 | -1.13% | 1,301,728 |
| Aug 8, 2024 | 60.30 | 62.03 | 60.20 | 61.78 | 61.78 | 2.47% | 2,474,080 |
| Aug 7, 2024 | 61.55 | 62.59 | 60.20 | 60.29 | 60.29 | -1.60% | 2,015,519 |
| Aug 6, 2024 | 61.81 | 62.42 | 60.99 | 61.27 | 61.27 | -1.18% | 2,405,923 |
| Aug 5, 2024 | 63.35 | 64.17 | 61.95 | 62.00 | 62.00 | -3.83% | 2,359,860 |
| Aug 2, 2024 | 64.27 | 65.15 | 62.97 | 64.47 | 64.47 | 0.08% | 1,942,001 |
| Aug 1, 2024 | 65.20 | 65.68 | 64.08 | 64.42 | 64.42 | -1.00% | 2,063,610 |
| Jul 31, 2024 | 67.83 | 68.98 | 64.81 | 65.07 | 65.07 | -4.01% | 2,837,849 |
| Jul 30, 2024 | 69.33 | 69.33 | 64.74 | 67.79 | 67.79 | -1.17% | 4,635,370 |
| Jul 29, 2024 | 68.51 | 69.14 | 68.02 | 68.59 | 68.59 | -0.03% | 2,779,930 |
| Jul 26, 2024 | 68.57 | 69.85 | 68.24 | 68.61 | 68.61 | 0.06% | 2,186,078 |
| Jul 25, 2024 | 67.00 | 70.36 | 66.99 | 68.57 | 68.57 | 2.48% | 2,786,176 |
| Jul 24, 2024 | 66.01 | 66.98 | 65.62 | 66.91 | 66.91 | 1.69% | 2,956,677 |
| Jul 23, 2024 | 65.08 | 66.12 | 64.54 | 65.80 | 65.80 | 0.94% | 1,108,143 |
| Jul 22, 2024 | 66.09 | 66.16 | 64.30 | 65.19 | 65.19 | -1.03% | 1,239,625 |
| Jul 19, 2024 | 65.54 | 66.10 | 64.98 | 65.87 | 65.87 | 0.76% | 1,559,059 |
| Jul 18, 2024 | 65.30 | 66.78 | 64.61 | 65.37 | 65.37 | 0.11% | 2,081,323 |
| Jul 17, 2024 | 63.96 | 65.34 | 63.50 | 65.30 | 65.30 | 2.03% | 1,810,888 |
| Jul 16, 2024 | 64.19 | 64.50 | 63.48 | 64.00 | 64.00 | -0.39% | 1,448,801 |
| Jul 15, 2024 | 63.49 | 64.59 | 63.26 | 64.25 | 64.25 | 0.93% | 1,577,594 |
| Jul 12, 2024 | 63.00 | 63.93 | 62.61 | 63.66 | 63.66 | 2.20% | 1,934,890 |
| Jul 11, 2024 | 60.84 | 62.63 | 60.75 | 62.29 | 62.29 | 2.57% | 2,268,682 |
| Jul 10, 2024 | 60.96 | 61.00 | 59.74 | 60.73 | 60.73 | 0.05% | 2,525,127 |
| Jul 9, 2024 | 58.33 | 60.91 | 58.10 | 60.70 | 60.70 | 4.35% | 2,408,353 |
| Jul 8, 2024 | 57.36 | 58.62 | 57.17 | 58.17 | 58.17 | 1.47% | 2,669,763 |
| Jul 5, 2024 | 57.48 | 57.58 | 56.75 | 57.33 | 57.33 | -0.57% | 2,092,546 |
| Jul 3, 2024 | 59.12 | 59.22 | 57.58 | 57.66 | 57.66 | -2.30% | 1,472,478 |
| Jul 2, 2024 | 59.20 | 60.48 | 58.63 | 59.02 | 59.02 | -3.04% | 3,180,651 |
| Jul 1, 2024 | 60.50 | 61.99 | 60.37 | 60.87 | 60.87 | 0.41% | 2,247,348 |
| Jun 28, 2024 | 61.54 | 61.54 | 60.07 | 60.62 | 60.62 | -1.19% | 10,984,692 |
| Jun 27, 2024 | 61.97 | 62.13 | 60.81 | 61.35 | 61.35 | -0.65% | 1,643,346 |
| Jun 26, 2024 | 63.01 | 63.01 | 61.59 | 61.75 | 61.75 | -2.14% | 2,384,646 |
| Jun 25, 2024 | 63.60 | 63.73 | 63.08 | 63.10 | 63.10 | -1.02% | 1,708,686 |
| Jun 24, 2024 | 63.37 | 64.09 | 62.78 | 63.75 | 63.75 | 0.84% | 2,614,807 |
| Jun 21, 2024 | 63.07 | 63.81 | 62.46 | 63.22 | 63.22 | 1.38% | 9,700,687 |
| Jun 20, 2024 | 61.27 | 62.95 | 61.19 | 62.36 | 62.36 | 1.50% | 3,374,041 |
| Jun 18, 2024 | 62.65 | 64.30 | 61.18 | 61.44 | 61.44 | -1.99% | 5,074,164 |
| Jun 17, 2024 | 61.76 | 62.83 | 61.48 | 62.69 | 62.69 | 0.93% | 6,287,107 |
| Jun 14, 2024 | 62.28 | 63.08 | 61.42 | 62.11 | 62.11 | -0.93% | 4,892,041 |
| Jun 13, 2024 | 59.98 | 62.96 | 59.96 | 62.69 | 62.69 | 4.59% | 6,474,167 |
| Jun 12, 2024 | 59.59 | 60.66 | 59.37 | 59.94 | 59.94 | 0.77% | 6,112,135 |
| Jun 11, 2024 | 59.41 | 59.66 | 57.97 | 59.48 | 59.48 | 0.13% | 9,175,728 |
| Jun 10, 2024 | 59.01 | 59.48 | 58.91 | 59.40 | 59.40 | 0.41% | 10,170,965 |
| Jun 7, 2024 | 58.14 | 59.24 | 58.02 | 59.16 | 59.16 | 1.28% | 8,706,264 |
| Jun 6, 2024 | 58.91 | 59.27 | 58.19 | 58.41 | 58.41 | -1.05% | 7,860,251 |
| Jun 5, 2024 | 58.60 | 59.10 | 57.95 | 59.03 | 59.03 | 0.79% | 7,494,737 |
| Jun 4, 2024 | 58.67 | 59.32 | 58.52 | 58.57 | 58.57 | -0.39% | 6,497,868 |
| Jun 3, 2024 | 57.56 | 59.07 | 57.56 | 58.80 | 58.80 | 1.75% | 7,764,689 |
| May 31, 2024 | 57.36 | 57.98 | 57.30 | 57.79 | 57.79 | 0.86% | 5,049,814 |
| May 30, 2024 | 57.05 | 57.56 | 56.80 | 57.30 | 57.30 | 0.67% | 2,254,712 |
| May 29, 2024 | 56.87 | 57.30 | 56.41 | 56.92 | 56.92 | -0.58% | 4,190,473 |
| May 28, 2024 | 57.25 | 57.50 | 56.62 | 57.25 | 57.25 | -0.10% | 2,276,796 |
| May 24, 2024 | 57.56 | 57.78 | 57.19 | 57.31 | 57.31 | -0.24% | 1,966,856 |
| May 23, 2024 | 57.87 | 58.19 | 57.28 | 57.45 | 57.45 | -1.29% | 2,205,958 |
| May 22, 2024 | 57.38 | 58.38 | 57.34 | 58.20 | 58.20 | 1.39% | 2,667,116 |
| May 21, 2024 | 57.11 | 57.51 | 56.93 | 57.40 | 57.40 | 0.37% | 1,826,233 |
| May 20, 2024 | 57.21 | 57.37 | 56.99 | 57.19 | 57.19 | 0.16% | 1,977,879 |
| May 17, 2024 | 56.83 | 57.25 | 56.40 | 57.10 | 57.10 | 0.42% | 1,618,342 |
| May 16, 2024 | 56.86 | 57.38 | 56.37 | 56.86 | 56.86 | -0.33% | 3,042,675 |
| May 15, 2024 | 57.43 | 57.44 | 56.78 | 57.05 | 57.05 | - | 3,395,238 |
| May 14, 2024 | 57.60 | 58.11 | 56.85 | 57.05 | 57.05 | -0.95% | 2,734,988 |
| May 13, 2024 | 57.00 | 58.93 | 56.62 | 57.60 | 57.60 | 8.56% | 7,237,381 |
| May 10, 2024 | 53.39 | 53.67 | 52.81 | 53.06 | 53.06 | -0.82% | 1,505,329 |
| May 9, 2024 | 53.76 | 53.94 | 53.10 | 53.50 | 53.50 | -0.02% | 1,428,455 |
| May 8, 2024 | 54.37 | 54.49 | 53.23 | 53.51 | 53.51 | -1.58% | 2,208,629 |
| May 7, 2024 | 54.50 | 54.92 | 53.96 | 54.37 | 54.37 | 0.54% | 1,901,286 |
| May 6, 2024 | 53.79 | 54.19 | 53.45 | 54.08 | 54.08 | 0.60% | 2,016,552 |