Incyte Corporation (INCY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.235 | 3.13596183527 | 71.27 | 73.7 | 69.745 | 1485139 | 71.12733477 | CS |
| 4 | 1.215 | 1.68073039148 | 72.29 | 76.92 | 65.56 | 1750860 | 71.30383626 | CS |
| 12 | -0.825 | -1.10991524284 | 74.33 | 76.92 | 65.56 | 1713495 | 71.19157358 | CS |
| 26 | 9.245 | 14.3868658575 | 64.26 | 83.95 | 61.15 | 1890404 | 70.39234643 | CS |
| 52 | 13.175 | 21.8382231062 | 60.33 | 83.95 | 50.3498 | 2317696 | 63.7800926 | CS |
| 156 | 6.365 | 9.48019064641 | 67.14 | 86.29 | 50.27 | 1846448 | 66.90006285 | CS |
| 260 | -6.375 | -7.98072108162 | 79.88 | 111.05 | 50.27 | 1710519 | 72.06276469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 72.11 | 0.73 | 1.02 | 71.66 | 72.9725 | 71.4961 | 1514741 |
| 1740094500 | 71.38 | 1.22 | 1.74 | 70.26 | 71.52 | 69.89 | 1017881 |
| 1740008100 | 70.16 | -1.11 | -1.56 | 70.93 | 71.43 | 69.745 | 2010512 |
| 1739921700 | 71.27 | 0.85 | 1.21 | 70.71 | 71.68 | 70.5 | 1410516 |
| 1739576100 | 70.42 | 0.41 | 0.59 | 70.65 | 71.795 | 69.73 | 1881738 |
| 1739489700 | 70.01 | 0.96 | 1.39 | 69.29 | 72.69 | 68.03 | 3248168 |
| 1739403300 | 69.05 | 2.72 | 4.10 | 66.3 | 69.1 | 65.56 | 2075627 |
| 1739316900 | 66.33 | -1.97 | -2.88 | 67.52 | 68.69 | 66.26 | 2845888 |
| 1739230500 | 68.3 | -5.83 | -7.86 | 73 | 73.42 | 67.56 | 3783764 |
| 1738971300 | 74.13 | -0.82 | -1.09 | 75.37 | 76.96 | 73.785 | 2484614 |
| 1738884900 | 74.95 | -0.31 | -0.41 | 75.14 | 75.49 | 74.14 | 1340427 |
| 1738798500 | 75.26 | 1.14 | 1.54 | 74.78 | 75.735 | 74.19 | 1461780 |
| 1738712100 | 74.12 | 0.38 | 0.52 | 73.51 | 74.92 | 73.1923 | 1269826 |
| 1738625700 | 73.74 | -0.42 | -0.57 | 73.56 | 75 | 72.6 | 1315754 |
| 1738366500 | 74.16 | 0.39 | 0.53 | 73.91 | 75.18 | 73.6 | 1282023 |
| 1738280100 | 73.77 | 0.05 | 0.07 | 74.16 | 74.55 | 73.29 | 1294770 |
| 1738193700 | 73.72 | 0.57 | 0.78 | 73.22 | 74.105 | 72.67 | 1246590 |
| 1738107300 | 73.15 | 0.51 | 0.70 | 72.69 | 73.9865 | 71.85 | 992187 |
| 1738020900 | 72.64 | 0.05 | 0.07 | 72.29 | 73.425 | 71.36 | 1055985 |
| 1737761700 | 72.59 | 0.18 | 0.25 | 72.3 | 73.68 | 72.3 | 1274244 |
| 1737675300 | 72.41 | 0 | 0.00 | 72.41 | 72.41 | 72.41 | 0 |
| 1737588900 | 72.41 | -1.06 | -1.44 | 73.47 | 73.47 | 71.975 | 1147126 |
| 1737502500 | 73.47 | 1.54 | 2.14 | 72.21 | 73.98 | 71.95 | 1865487 |
| 1737156900 | 71.93 | -0.54 | -0.75 | 72.87 | 73 | 71.85 | 1004227 |
| 1737070500 | 72.47 | 0.01 | 0.01 | 72.51 | 72.98 | 71.72 | 1099995 |
| 1736984100 | 72.46 | 0.53 | 0.74 | 72.96 | 73.83 | 72.21 | 1101762 |
| 1736897700 | 71.93 | -0.44 | -0.61 | 72.34 | 72.93 | 71.22 | 1595842 |
| 1736811300 | 72.37 | 1.83 | 2.59 | 70.54 | 72.94 | 69.65 | 1602128 |
| 1736552100 | 70.54 | -2.59 | -3.54 | 72.21 | 72.6 | 69.53 | 2045962 |
| 1736379300 | 73.13 | -0.06 | -0.08 | 73.19 | 74.01 | 72.85 | 1571225 |
| 1736292900 | 73.19 | 1.28 | 1.78 | 73.06 | 75.04 | 72.455 | 1836410 |
| 1736206500 | 71.91 | 2.28 | 3.27 | 69.45 | 72.79 | 69.45 | 1931151 |
| 1735947300 | 69.63 | 0.1 | 0.14 | 69.76 | 70.44 | 69.3501 | 1542670 |
| 1735860900 | 69.53 | 0.46 | 0.67 | 69.67 | 70.27 | 68.92 | 1061837 |
| 1735688100 | 69.07 | 0.65 | 0.95 | 68.54 | 69.2 | 68.19 | 1008958 |
| 1735601700 | 68.42 | -0.81 | -1.17 | 68.56 | 68.87 | 67.7 | 825918 |
| 1735342500 | 69.23 | -0.33 | -0.47 | 68.71 | 69.9 | 68.1862 | 966375 |
| 1735256100 | 69.56 | -0.35 | -0.50 | 69.52 | 70.115 | 69.25 | 764511 |
| 1735077840 | 69.91 | 0.07 | 0.10 | 69.88 | 70.1 | 68.92 | 395905 |
| 1734996900 | 69.84 | 1 | 1.45 | 68.58 | 70.19 | 68.15 | 1611109 |
| 1734737700 | 68.84 | 1.78 | 2.65 | 66.89 | 69.11 | 66.89 | 6805483 |
| 1734651300 | 67.06 | -0.49 | -0.73 | 68.64 | 68.64 | 66.33 | 2026717 |
| 1734564900 | 67.55 | -1.85 | -2.67 | 69.18 | 69.63 | 67.55 | 1897849 |
| 1734478500 | 69.4 | -0.4 | -0.57 | 68.78 | 69.74 | 68.51 | 1971461 |
| 1734392100 | 69.8 | 1.25 | 1.82 | 69.31 | 70.88 | 68.6175 | 2889622 |
| 1734132900 | 68.55 | -2.28 | -3.22 | 70.64 | 70.79 | 68.52 | 1769106 |
| 1734046500 | 70.83 | -1.66 | -2.29 | 70.5 | 72.11 | 70.48 | 1387862 |
| 1733960100 | 72.49 | 0.01 | 0.01 | 72.65 | 73.5 | 72.1 | 1425595 |
| 1733873700 | 72.48 | 0.37 | 0.51 | 72.11 | 73.1 | 71.35 | 2406780 |
| 1733787300 | 72.11 | -3.81 | -5.02 | 75.94 | 75.9799 | 71.8 | 1758125 |
| 1733528100 | 75.92 | 1 | 1.33 | 75.27 | 76.46 | 75.02 | 1322445 |
| 1733441700 | 74.92 | 0.3 | 0.40 | 73.02 | 75.37 | 72.87 | 1862790 |
| 1733355300 | 74.62 | 2.59 | 3.60 | 73.4 | 75.32 | 73.3373 | 2615129 |
| 1733268900 | 72.03 | -1.21 | -1.65 | 72.73 | 73 | 71.7207 | 1667666 |
| 1733182500 | 73.24 | -1.35 | -1.81 | 74.28 | 74.7 | 72.64 | 1737255 |
| 1732917840 | 74.59 | -0.86 | -1.14 | 75.6 | 76.08 | 74.22 | 797636 |
| 1732750500 | 75.45 | 0.65 | 0.87 | 75 | 76.14 | 74.75 | 1150769 |
| 1732664100 | 74.8 | 1.28 | 1.74 | 74.14 | 74.95 | 73.1 | 1475633 |
| 1732577700 | 73.52 | 1.8 | 2.51 | 72.34 | 73.87 | 72.25 | 3339811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
