1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Incyte Corporation (INCY)
  7. Historical

INCY

Incyte Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Incyte Corporation INCY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.85 -1.28% 65.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
66.79 65.21 66.79 65.78 66.63
more quote information »

INCY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.7771.8563.4067.643,684,140-2.99-4.35%
1 Month67.2971.8562.30566.562,309,968-1.51-2.24%
3 Months72.7279.5061.9167.502,022,117-6.94-9.54%
6 Months82.4488.2661.9172.541,580,699-16.66-20.21%
1 Year81.92101.4761.9177.421,385,057-16.14-19.7%
3 Years65.25111.0557.0081.951,377,5470.530.81%
5 Years102.66153.1557.0089.661,549,101-36.88-35.92%

INCY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 65.78 -0.85 -1.28% 66.79 66.79 65.21 2,573,554
Dec 02 2021 66.63 1.67 2.57% 64.91 66.775 63.40 2,371,579
Dec 01 2021 64.96 -2.76 -4.08% 68.00 69.62 64.69 3,740,485
Nov 30 2021 67.72 -2.65 -3.77% 69.96 70.92 66.80 5,621,462
Nov 29 2021 70.37 1.99 2.91% 68.77 71.85 68.77 3,517,782
Nov 26 2021 68.38 1.64 2.46% 68.77 70.58 67.89 3,169,390
Nov 24 2021 66.74 2.93 4.59% 64.30 67.08 64.06 5,078,029
Nov 23 2021 63.81 0.47 0.74% 63.00 63.90 62.305 1,313,532
Nov 22 2021 63.34 -1.17 -1.81% 64.58 64.72 63.28 1,364,070
Nov 19 2021 64.51 -0.62 -0.95% 65.18 65.65 64.24 1,583,411
Nov 18 2021 65.13 0.11 0.17% 65.06 65.20 64.14 1,429,436
Nov 17 2021 65.02 -0.70 -1.07% 65.72 65.88 64.38 1,145,688
Nov 16 2021 65.72 0.53 0.81% 65.38 66.20 64.96 1,385,342
Nov 15 2021 65.19 -0.42 -0.64% 65.93 66.00 64.51 1,356,625
Nov 12 2021 65.61 0.50 0.77% 65.11 65.65 64.72 1,441,733
Nov 11 2021 65.11 -0.28 -0.43% 65.60 65.82 64.34 1,522,583
Nov 10 2021 65.39 -1.14 -1.71% 67.035 67.92 65.21 1,647,543
Nov 09 2021 66.53 0.04 0.06% 66.90 67.45 66.21 1,576,472
Nov 08 2021 66.49 -1.37 -2.02% 68.28 68.95 66.14 2,220,599
Nov 05 2021 67.86 0.37 0.55% 67.29 69.06 66.47 2,403,634
Nov 04 2021 67.49 0.70 1.05% 66.23 67.825 66.03 2,279,007
See More Historical Prices »


Your Recent History
NASDAQ
INCY
Incyte
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.