Incyte Corporation (INCY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 3.52660841938 | 62.95 | 67.74 | 61.63 | 1706024 | 64.62661108 | CS |
| 4 | 0.75 | 1.16423470972 | 64.42 | 67.74 | 61.15 | 1803542 | 64.32796996 | CS |
| 12 | 2.16 | 3.42802729725 | 63.01 | 70.36 | 56.75 | 2005702 | 63.56387697 | CS |
| 26 | 6.42 | 10.9276595745 | 58.75 | 70.36 | 50.3498 | 2671838 | 59.76364046 | CS |
| 52 | 5.37 | 8.97993311037 | 59.8 | 70.36 | 50.27 | 2253933 | 59.27886312 | CS |
| 156 | -12.68 | -16.2877328195 | 77.85 | 86.29 | 50.27 | 1872812 | 66.71148153 | CS |
| 260 | -14.35 | -18.0457746479 | 79.52 | 111.05 | 50.27 | 1654180 | 72.86318291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 65.17 | -1.26 | -1.90 | 65.25 | 66.08 | 64.4 | 2839341 |
| 1726612500 | 66.43 | 0.02 | 0.03 | 66.59 | 67.74 | 66.194999 | 1600758 |
| 1726526100 | 66.41 | 2.85 | 4.48 | 63.94 | 66.48 | 63.9 | 1843879 |
| 1726266900 | 63.56 | 0.2 | 0.32 | 63.695 | 64.17 | 63.07 | 2002066 |
| 1726180500 | 63.36 | 0.23 | 0.36 | 63.03 | 63.455 | 61.63 | 1402256 |
| 1726094100 | 63.13 | 0 | 0.00 | 62.95 | 63.16 | 61.67 | 1574242 |
| 1726007700 | 63.13 | 0.87 | 1.40 | 62.19 | 63.34 | 61.45 | 1718997 |
| 1725921300 | 62.26 | 1 | 1.63 | 61.42 | 62.83 | 61.19 | 1792922 |
| 1725662100 | 61.26 | -1.7 | -2.70 | 63.46 | 63.61 | 61.19 | 1776983 |
| 1725575700 | 62.96 | -1.37 | -2.13 | 63.52 | 63.73 | 61.15 | 2292116 |
| 1725489300 | 64.33 | -1.98 | -2.99 | 66.42 | 66.745 | 64.129999 | 2071007 |
| 1725402900 | 66.31 | 0.65 | 0.99 | 66.269999 | 67.09 | 66.004999 | 1944310 |
| 1725057300 | 65.66 | -0.25 | -0.38 | 65.91 | 66.325 | 64.989999 | 2548287 |
| 1724970900 | 65.91 | 0.27 | 0.41 | 65.8 | 67.48 | 65.099999 | 1488430 |
| 1724884500 | 65.64 | 0.01 | 0.02 | 65.519999 | 65.91 | 65.319999 | 1321538 |
| 1724798100 | 65.629999 | 0.47 | 0.72 | 65.319999 | 65.7 | 64.9 | 1493197 |
| 1724711700 | 65.16 | 1.02 | 1.59 | 64.26 | 65.4 | 63.9401 | 1980456 |
| 1724452500 | 64.14 | 1.12 | 1.78 | 63.52 | 64.459999 | 63.05 | 1566779 |
| 1724366100 | 63.02 | -1.13 | -1.76 | 64.36 | 64.36 | 62.69 | 1929885 |
| 1724279700 | 64.15 | -0.23 | -0.36 | 64.42 | 64.9 | 64.04 | 1765174 |
| 1724193300 | 64.379999 | 1.12 | 1.77 | 63.09 | 64.78 | 63.04 | 2009978 |
| 1724106900 | 63.26 | 1.1 | 1.77 | 62.23 | 63.3 | 62.06 | 1407672 |
| 1723847700 | 62.16 | 0.48 | 0.78 | 61.53 | 62.47 | 61.42 | 1355526 |
| 1723761300 | 61.68 | 0.5 | 0.82 | 61.79 | 62.22 | 61.32 | 1311906 |
| 1723674900 | 61.18 | -0.84 | -1.35 | 61.8 | 61.99 | 60.99 | 1504180 |
| 1723588500 | 62.02 | 0.9 | 1.47 | 61.17 | 62.24 | 61.09 | 2593745 |
| 1723502100 | 61.12 | 0.04 | 0.07 | 60.96 | 61.71 | 60.26 | 1422933 |
| 1723242900 | 61.08 | -0.7 | -1.13 | 61.39 | 62.225 | 60.83 | 1301728 |
| 1723156500 | 61.78 | 1.49 | 2.47 | 60.3 | 62.03 | 60.18 | 2474080 |
| 1723070100 | 60.29 | -0.98 | -1.60 | 61.55 | 62.59 | 60.2 | 2015519 |
| 1722983700 | 61.27 | -0.73 | -1.18 | 61.81 | 62.42 | 60.99 | 2405923 |
| 1722897300 | 62 | -2.47 | -3.83 | 63.735 | 64.17 | 61.95 | 2296777 |
| 1722638100 | 64.47 | 0.05 | 0.08 | 64.194999 | 65.15 | 62.9661 | 1922320 |
| 1722551700 | 64.42 | -0.65 | -1.00 | 65.2 | 65.68 | 64.08 | 2063824 |
| 1722465300 | 65.069999 | -2.72 | -4.01 | 67.83 | 68.98 | 64.81 | 2837847 |
| 1722378900 | 67.79 | -0.8 | -1.17 | 69.33 | 69.33 | 64.739999 | 4635351 |
| 1722292500 | 68.59 | -0.02 | -0.03 | 68.23 | 69.14 | 68.02 | 2779775 |
| 1722033300 | 68.61 | 0.04 | 0.06 | 68.57 | 69.85 | 68.2405 | 2186042 |
| 1721946900 | 68.57 | 1.66 | 2.48 | 67 | 70.36 | 67 | 2775356 |
| 1721860500 | 66.91 | 1.11 | 1.69 | 66.01 | 66.98 | 65.62 | 2950964 |
| 1721774100 | 65.8 | 0.48 | 0.74 | 65.08 | 66.12 | 64.54 | 1108141 |
| 1721687700 | 65.315 | -0.56 | -0.84 | 66.09 | 66.19 | 64.3 | 651331 |
| 1721428500 | 65.87 | 0.5 | 0.76 | 65.54 | 66.099999 | 64.9821 | 1500077 |
| 1721342100 | 65.37 | 0.07 | 0.11 | 65.3 | 66.78 | 64.61 | 2081353 |
| 1721255700 | 65.3 | 1.3 | 2.03 | 63.99 | 65.34 | 63.66 | 1785800 |
| 1721169300 | 64 | -0.25 | -0.39 | 64.19 | 64.5 | 63.48 | 1448886 |
| 1721082900 | 64.25 | 0.59 | 0.93 | 63.49 | 64.59 | 63.26 | 1577594 |
| 1720823700 | 63.66 | 1.37 | 2.20 | 63 | 63.93 | 62.61 | 1934888 |
| 1720737300 | 62.29 | 1.56 | 2.57 | 61.25 | 62.6325 | 61.12 | 2246879 |
| 1720650900 | 60.73 | 0.03 | 0.05 | 60.96 | 61 | 59.74 | 2525042 |
| 1720564500 | 60.7 | 2.53 | 4.35 | 58.27 | 60.91 | 58.1 | 2408343 |
| 1720478100 | 58.17 | 0.84 | 1.47 | 57.36 | 58.62 | 57.17 | 2669679 |
| 1720218900 | 57.33 | -0.33 | -0.57 | 57.48 | 57.58 | 56.75 | 2092546 |
| 1720040640 | 57.66 | -1.36 | -2.30 | 59.12 | 59.22 | 57.58 | 1472478 |
| 1719959700 | 59.02 | -1.85 | -3.04 | 59.2 | 60.48 | 58.6315 | 3180650 |
| 1719873300 | 60.87 | 0.25 | 0.41 | 60.5 | 61.99 | 60.37 | 2247348 |
| 1719614100 | 60.62 | -0.73 | -1.19 | 61.54 | 61.54 | 60.07 | 10984692 |
| 1719527700 | 61.35 | -0.4 | -0.65 | 61.97 | 62.13 | 60.81 | 1643346 |
| 1719441300 | 61.75 | -1.35 | -2.14 | 63.01 | 63.01 | 61.59 | 2384645 |
| 1719354900 | 63.1 | -0.65 | -1.02 | 63.6 | 63.73 | 63.08 | 1708525 |
| 1719268500 | 63.75 | 0.53 | 0.84 | 63.37 | 64.09 | 62.78 | 2614306 |
| 1719009300 | 63.22 | 0.86 | 1.38 | 63.15 | 63.81 | 62.46 | 9220574 |
| 1718922900 | 62.36 | 0.92 | 1.50 | 61.27 | 62.95 | 61.19 | 3374041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
