Incyte Corporation (INCY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.825 | 2.87446842022 | 63.49 | 66.78 | 63.26 | 1678742 | 64.99747741 | CS |
| 4 | 1.945 | 3.0692756825 | 63.37 | 66.78 | 56.75 | 2553004 | 61.46217255 | CS |
| 12 | 13.565 | 26.2125603865 | 51.75 | 66.78 | 50.3498 | 3774895 | 59.18931196 | CS |
| 26 | 3.51 | 5.67915217215 | 61.805 | 66.78 | 50.3498 | 2654400 | 58.55361787 | CS |
| 52 | 1.055 | 1.64176781824 | 64.26 | 67.365 | 50.27 | 2206098 | 59.06673136 | CS |
| 156 | -13.515 | -17.144488139 | 78.83 | 86.29 | 50.27 | 1838075 | 67.12342868 | CS |
| 260 | -15.575 | -19.2545432068 | 80.89 | 111.05 | 50.27 | 1629491 | 73.34523783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 61.44 | -1.25 | -1.99 | 62.65 | 64.3 | 61.18 | 5074158 |
| 1718663700 | 62.69 | 0.58 | 0.93 | 61.76 | 62.83 | 61.48 | 6287104 |
| 1718404500 | 62.11 | -0.58 | -0.93 | 62.28 | 63.08 | 61.42 | 4892032 |
| 1718318100 | 62.69 | 2.75 | 4.59 | 59.98 | 62.96 | 59.96 | 6474083 |
| 1718231700 | 59.94 | 0.46 | 0.77 | 59.675 | 60.66 | 59.5201 | 7286207 |
| 1718145300 | 59.48 | 0.08 | 0.13 | 59.41 | 59.66 | 57.97 | 9175728 |
| 1718058900 | 59.4 | 0.24 | 0.41 | 59.01 | 59.48 | 58.91 | 10011812 |
| 1717799700 | 59.16 | 0.75 | 1.28 | 58.14 | 59.24 | 58.14 | 8696055 |
| 1717713300 | 58.41 | -0.62 | -1.05 | 58.91 | 59.27 | 58.185 | 7860150 |
| 1717626900 | 59.03 | 0.46 | 0.79 | 58.6 | 59.1 | 57.95 | 7517419 |
| 1717540500 | 58.57 | -0.23 | -0.39 | 58.67 | 59.32 | 58.52 | 6497733 |
| 1717454100 | 58.8 | 1.01 | 1.75 | 57.56 | 59.065 | 57.56 | 7764684 |
| 1717194900 | 57.79 | 0.49 | 0.86 | 57.36 | 57.98 | 57.3 | 5174901 |
| 1717108500 | 57.3 | 0.38 | 0.67 | 57.05 | 57.555 | 56.8 | 2379786 |
| 1717022100 | 56.92 | -0.33 | -0.58 | 56.87 | 57.3 | 56.41 | 4190461 |
| 1716935700 | 57.25 | -0.06 | -0.10 | 57.25 | 57.5 | 56.62 | 2267847 |
| 1716590100 | 57.31 | -0.14 | -0.24 | 57.56 | 57.78 | 57.19 | 1966856 |
| 1716503700 | 57.45 | -0.75 | -1.29 | 57.87 | 58.19 | 57.28 | 2201400 |
| 1716417300 | 58.2 | 0.8 | 1.39 | 57.38 | 58.38 | 57.34 | 2667101 |
| 1716330900 | 57.4 | 0.21 | 0.37 | 57.11 | 57.51 | 56.93 | 1826233 |
| 1716244500 | 57.19 | 0.09 | 0.16 | 57.21 | 57.37 | 56.99 | 1977879 |
| 1715985300 | 57.1 | 0.24 | 0.42 | 56.83 | 57.245 | 56.4 | 1618342 |
| 1715898900 | 56.86 | -0.2 | -0.35 | 56.86 | 57.38 | 56.37 | 3042675 |
| 1715812500 | 57.06 | 0.01 | 0.02 | 57.43 | 57.44 | 56.775 | 3325664 |
| 1715726100 | 57.05 | -0.55 | -0.95 | 57.6 | 58.11 | 56.85 | 2734988 |
| 1715639700 | 57.6 | 4.54 | 8.56 | 57 | 58.93 | 56.62 | 7237077 |
| 1715380500 | 53.06 | -0.44 | -0.82 | 53.39 | 53.6725 | 52.81 | 1505327 |
| 1715294100 | 53.5 | -0.01 | -0.02 | 53.76 | 53.94 | 53.1 | 1428455 |
| 1715207700 | 53.51 | -0.86 | -1.58 | 54.34 | 54.49 | 53.23 | 2208628 |
| 1715121300 | 54.37 | 0.29 | 0.54 | 54.5 | 54.92 | 53.96 | 1901282 |
| 1715034900 | 54.08 | 0.32 | 0.60 | 53.79 | 54.19 | 53.45 | 2016540 |
| 1714775700 | 53.76 | 0.67 | 1.26 | 53.7 | 53.87 | 52.73 | 1407351 |
| 1714689300 | 53.09 | 0.15 | 0.28 | 53.02 | 53.46 | 52.28 | 2020535 |
| 1714602900 | 52.94 | 0.89 | 1.71 | 51.87 | 53.98 | 51.75 | 3575887 |
| 1714516500 | 52.05 | -0.51 | -0.97 | 50.4 | 53.84 | 50.3498 | 4773244 |
| 1714430100 | 52.56 | 0.88 | 1.70 | 51.75 | 53.27 | 51.71 | 3081703 |
| 1714170900 | 51.68 | 0.5 | 0.98 | 50.99 | 51.85 | 50.86 | 1564303 |
| 1714084500 | 51.18 | -0.56 | -1.08 | 51.625 | 51.79 | 50.3501 | 1751424 |
| 1713998100 | 51.74 | 0.09 | 0.17 | 51.65 | 51.835 | 51.14 | 1564434 |
| 1713911700 | 51.65 | -0.27 | -0.52 | 52 | 52.2175 | 51.39 | 2493276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
