Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 7.790 | 8.130 | 7.740 | 8.070 | 8.070 | 2,547,798 |
| 2009-11-13 | 7.710 | 7.810 | 7.500 | 7.680 | 7.680 | 1,790,804 |
| 2009-11-12 | 7.820 | 7.990 | 7.640 | 7.720 | 7.720 | 3,226,927 |
| 2009-11-11 | 7.690 | 7.880 | 7.680 | 7.880 | 7.880 | 3,270,599 |
| 2009-11-10 | 7.330 | 7.940 | 7.250 | 7.610 | 7.610 | 4,704,098 |
| 2009-11-09 | 7.250 | 7.460 | 7.100 | 7.350 | 7.350 | 3,856,354 |
| 2009-11-06 | 6.870 | 7.340 | 6.740 | 7.250 | 7.250 | 2,542,350 |
| 2009-11-05 | 6.410 | 6.960 | 6.310 | 6.850 | 6.850 | 3,937,986 |
| 2009-11-04 | 6.710 | 6.870 | 6.340 | 6.360 | 6.360 | 3,060,683 |
| 2009-11-03 | 6.220 | 6.710 | 6.160 | 6.700 | 6.700 | 3,697,765 |
| 2009-11-02 | 6.010 | 6.280 | 6.010 | 6.280 | 6.280 | 4,080,399 |
| 2009-10-30 | 5.960 | 6.000 | 5.670 | 5.890 | 5.890 | 4,811,034 |
| 2009-10-29 | 5.710 | 6.020 | 5.708 | 5.990 | 5.990 | 2,670,734 |
| 2009-10-28 | 6.010 | 6.190 | 5.560 | 5.620 | 5.620 | 4,792,133 |
| 2009-10-27 | 5.460 | 5.800 | 5.410 | 5.780 | 5.780 | 4,073,503 |
| 2009-10-26 | 5.610 | 5.710 | 5.300 | 5.450 | 5.450 | 3,851,222 |
| 2009-10-23 | 5.980 | 6.010 | 5.560 | 5.630 | 5.630 | 1,853,986 |
| 2009-10-22 | 5.760 | 6.000 | 5.580 | 5.930 | 5.930 | 3,353,371 |
| 2009-10-21 | 5.840 | 6.060 | 5.760 | 5.790 | 5.790 | 2,153,878 |
| 2009-10-20 | 6.170 | 6.200 | 5.810 | 5.860 | 5.860 | 2,504,700 |
| 2009-10-19 | 6.250 | 6.330 | 6.140 | 6.190 | 6.190 | 1,094,700 |
| 2009-10-16 | 6.390 | 6.440 | 6.250 | 6.280 | 6.280 | 724,625 |
| 2009-10-15 | 6.280 | 6.550 | 6.260 | 6.470 | 6.470 | 1,493,328 |
| 2009-10-14 | 6.620 | 6.620 | 6.280 | 6.360 | 6.360 | 3,532,638 |
| 2009-10-13 | 6.720 | 6.790 | 6.490 | 6.500 | 6.500 | 2,976,597 |
| 2009-10-12 | 6.830 | 7.000 | 6.700 | 6.730 | 6.730 | 1,446,097 |
| 2009-10-09 | 6.500 | 6.740 | 6.480 | 6.740 | 6.740 | 1,587,361 |
| 2009-10-08 | 6.830 | 6.830 | 6.480 | 6.520 | 6.520 | 1,757,673 |
| 2009-10-07 | 6.690 | 6.820 | 6.520 | 6.790 | 6.790 | 1,610,468 |
| 2009-10-06 | 6.710 | 6.850 | 6.570 | 6.750 | 6.750 | 2,321,473 |
| 2009-10-05 | 6.660 | 6.780 | 6.590 | 6.680 | 6.680 | 1,626,909 |
| 2009-10-02 | 6.400 | 6.710 | 6.300 | 6.640 | 6.640 | 1,972,663 |
| 2009-10-01 | 6.720 | 6.800 | 6.450 | 6.450 | 6.450 | 3,138,823 |
| 2009-09-30 | 6.850 | 6.850 | 6.450 | 6.750 | 6.750 | 3,679,072 |
| 2009-09-29 | 6.840 | 6.910 | 6.540 | 6.760 | 6.760 | 5,277,280 |
| 2009-09-28 | 6.750 | 7.080 | 6.630 | 6.800 | 6.800 | 7,427,606 |
| 2009-09-25 | 6.600 | 6.710 | 6.500 | 6.600 | 6.600 | 20,766,000 |
| 2009-09-24 | 7.290 | 7.460 | 6.630 | 6.880 | 6.880 | 7,859,970 |
| 2009-09-23 | 7.500 | 7.570 | 7.250 | 7.270 | 7.270 | 6,844,092 |
| 2009-09-22 | 8.170 | 8.180 | 7.910 | 8.130 | 8.130 | 2,076,260 |
| 2009-09-21 | 7.580 | 8.070 | 7.450 | 7.970 | 7.970 | 3,201,655 |
| 2009-09-18 | 7.360 | 7.420 | 7.170 | 7.290 | 7.290 | 1,181,973 |
| 2009-09-17 | 7.410 | 7.520 | 7.220 | 7.300 | 7.300 | 879,900 |
| 2009-09-16 | 7.350 | 7.560 | 7.350 | 7.410 | 7.410 | 1,098,973 |
| 2009-09-15 | 7.380 | 7.690 | 7.250 | 7.280 | 7.280 | 1,947,800 |
| 2009-09-14 | 6.990 | 7.380 | 6.990 | 7.380 | 7.380 | 1,258,149 |
| 2009-09-11 | 7.200 | 7.340 | 7.020 | 7.130 | 7.130 | 1,006,338 |
| 2009-09-10 | 7.000 | 7.240 | 7.000 | 7.180 | 7.180 | 1,247,615 |
| 2009-09-09 | 6.880 | 7.120 | 6.780 | 6.990 | 6.990 | 785,865 |
| 2009-09-08 | 6.950 | 7.000 | 6.770 | 6.860 | 6.860 | 927,265 |
| 2009-09-04 | 6.770 | 6.930 | 6.520 | 6.930 | 6.930 | 934,772 |
| 2009-09-03 | 6.600 | 6.670 | 6.560 | 6.660 | 6.660 | 914,073 |
| 2009-09-02 | 6.410 | 6.580 | 6.320 | 6.540 | 6.540 | 736,794 |
| 2009-09-01 | 6.540 | 6.900 | 6.350 | 6.450 | 6.450 | 1,905,215 |
| 2009-08-31 | 6.710 | 6.730 | 6.500 | 6.590 | 6.590 | 1,148,923 |
| 2009-08-28 | 6.450 | 6.800 | 6.410 | 6.760 | 6.760 | 2,889,639 |
| 2009-08-27 | 6.320 | 6.470 | 6.080 | 6.420 | 6.420 | 3,263,471 |
| 2009-08-26 | 6.200 | 6.440 | 6.140 | 6.350 | 6.350 | 3,393,417 |
| 2009-08-25 | 6.150 | 6.370 | 6.040 | 6.250 | 6.250 | 2,820,894 |
| 2009-08-24 | 6.100 | 6.440 | 6.100 | 6.240 | 6.240 | 3,065,388 |
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.