Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 10.520 | 11.090 | 10.330 | 11.090 | 11.090 | 3,544,854 |
| 2010-02-11 | 10.460 | 10.740 | 10.295 | 10.660 | 10.660 | 1,052,469 |
| 2010-02-10 | 10.340 | 10.450 | 10.090 | 10.450 | 10.450 | 1,219,664 |
| 2010-02-09 | 10.150 | 10.445 | 10.075 | 10.280 | 10.280 | 2,102,388 |
| 2010-02-08 | 10.210 | 10.240 | 9.880 | 9.960 | 9.960 | 1,307,067 |
| 2010-02-05 | 10.060 | 10.310 | 9.850 | 10.190 | 10.190 | 2,742,574 |
| 2010-02-04 | 10.490 | 10.630 | 9.960 | 10.010 | 10.010 | 3,110,927 |
| 2010-02-03 | 10.730 | 10.870 | 10.560 | 10.620 | 10.620 | 1,983,612 |
| 2010-02-02 | 10.670 | 10.970 | 10.510 | 10.930 | 10.930 | 2,048,051 |
| 2010-02-01 | 10.760 | 10.777 | 10.470 | 10.630 | 10.630 | 1,441,267 |
| 2010-01-29 | 10.500 | 10.850 | 10.380 | 10.680 | 10.680 | 4,703,630 |
| 2010-01-28 | 10.120 | 10.500 | 10.000 | 10.370 | 10.370 | 2,736,019 |
| 2010-01-27 | 10.250 | 10.330 | 9.940 | 10.060 | 10.060 | 2,430,330 |
| 2010-01-26 | 9.750 | 10.370 | 9.620 | 10.290 | 10.290 | 4,569,698 |
| 2010-01-25 | 9.620 | 9.830 | 9.370 | 9.790 | 9.790 | 3,233,443 |
| 2010-01-22 | 9.370 | 9.760 | 9.160 | 9.470 | 9.470 | 3,400,077 |
| 2010-01-21 | 9.860 | 9.890 | 9.285 | 9.410 | 9.410 | 1,968,033 |
| 2010-01-20 | 9.960 | 10.100 | 9.680 | 9.810 | 9.810 | 1,755,992 |
| 2010-01-19 | 9.900 | 10.080 | 9.830 | 10.020 | 10.020 | 2,622,579 |
| 2010-01-15 | 9.980 | 10.000 | 9.640 | 9.860 | 9.860 | 2,953,244 |
| 2010-01-14 | 10.310 | 10.390 | 10.080 | 10.160 | 10.160 | 2,889,549 |
| 2010-01-13 | 10.360 | 10.460 | 10.040 | 10.330 | 10.330 | 2,134,874 |
| 2010-01-12 | 10.990 | 11.000 | 10.340 | 10.360 | 10.360 | 4,204,503 |
| 2010-01-11 | 10.960 | 11.240 | 10.880 | 11.090 | 11.090 | 2,280,522 |
| 2010-01-08 | 10.820 | 11.000 | 10.750 | 10.940 | 10.940 | 1,529,416 |
| 2010-01-07 | 11.000 | 11.060 | 10.623 | 10.820 | 10.820 | 3,682,890 |
| 2010-01-06 | 10.380 | 11.090 | 10.350 | 11.000 | 11.000 | 8,046,687 |
| 2010-01-05 | 9.510 | 10.290 | 9.450 | 10.270 | 10.270 | 7,609,170 |
| 2010-01-04 | 9.220 | 9.510 | 9.170 | 9.500 | 9.500 | 1,871,597 |
| 2009-12-31 | 9.330 | 9.410 | 9.090 | 9.110 | 9.110 | 1,267,803 |
| 2009-12-30 | 9.260 | 9.329 | 9.100 | 9.290 | 9.290 | 1,205,303 |
| 2009-12-29 | 9.450 | 9.560 | 9.130 | 9.280 | 9.280 | 1,726,899 |
| 2009-12-28 | 9.300 | 9.560 | 9.300 | 9.400 | 9.400 | 1,406,982 |
| 2009-12-24 | 9.290 | 9.470 | 9.170 | 9.270 | 9.270 | 1,518,990 |
| 2009-12-23 | 9.110 | 9.250 | 8.930 | 9.220 | 9.220 | 1,911,966 |
| 2009-12-22 | 8.720 | 9.080 | 8.690 | 9.050 | 9.050 | 2,194,406 |
| 2009-12-21 | 8.880 | 9.050 | 8.700 | 8.730 | 8.730 | 6,416,613 |
| 2009-12-18 | 8.220 | 8.620 | 8.150 | 8.490 | 8.490 | 11,062,450 |
| 2009-12-17 | 8.130 | 8.210 | 7.970 | 8.100 | 8.100 | 2,588,586 |
| 2009-12-16 | 8.130 | 8.190 | 7.890 | 7.960 | 7.960 | 1,784,242 |
| 2009-12-15 | 8.000 | 8.260 | 7.960 | 8.060 | 8.060 | 2,581,196 |
| 2009-12-14 | 8.060 | 8.100 | 7.830 | 8.090 | 8.090 | 1,755,306 |
| 2009-12-11 | 8.090 | 8.200 | 7.960 | 8.020 | 8.020 | 1,594,869 |
| 2009-12-10 | 8.210 | 8.250 | 7.955 | 7.990 | 7.990 | 2,635,374 |
| 2009-12-09 | 8.120 | 8.280 | 7.920 | 8.180 | 8.180 | 2,671,740 |
| 2009-12-08 | 7.980 | 8.300 | 7.680 | 8.210 | 8.210 | 6,899,709 |
| 2009-12-07 | 8.260 | 8.390 | 7.900 | 7.930 | 7.930 | 2,956,329 |
| 2009-12-04 | 8.340 | 8.400 | 8.080 | 8.290 | 8.290 | 2,094,507 |
| 2009-12-03 | 8.330 | 8.390 | 8.050 | 8.070 | 8.070 | 2,220,001 |
| 2009-12-02 | 8.370 | 8.420 | 8.060 | 8.340 | 8.340 | 3,359,164 |
| 2009-12-01 | 8.380 | 8.450 | 8.260 | 8.400 | 8.400 | 3,991,993 |
| 2009-11-30 | 8.440 | 8.500 | 8.020 | 8.330 | 8.330 | 5,084,860 |
| 2009-11-27 | 8.200 | 8.590 | 8.150 | 8.390 | 8.390 | 3,408,114 |
| 2009-11-25 | 8.400 | 8.640 | 7.980 | 8.460 | 8.460 | 22,448,721 |
| 2009-11-24 | 7.580 | 7.750 | 7.400 | 7.720 | 7.720 | 1,893,176 |
| 2009-11-23 | 7.660 | 7.830 | 6.820 | 7.540 | 7.540 | 1,727,011 |
| 2009-11-20 | 7.610 | 7.800 | 7.410 | 7.550 | 7.550 | 2,523,198 |
| 2009-11-19 | 8.040 | 8.090 | 7.570 | 7.720 | 7.720 | 2,170,036 |
| 2009-11-18 | 8.160 | 8.200 | 8.010 | 8.100 | 8.100 | 2,017,904 |
| 2009-11-17 | 8.100 | 8.320 | 8.000 | 8.180 | 8.180 | 2,228,647 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-09-01 | 2:1 |
| 1997-11-10 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.