Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 6.550 | 6.590 | 6.370 | 6.470 | 6.470 | 2,158,480 |
| 2009-08-20 | 6.400 | 6.510 | 6.260 | 6.500 | 6.500 | 1,648,149 |
| 2009-08-19 | 6.000 | 6.660 | 6.000 | 6.380 | 6.380 | 2,567,312 |
| 2009-08-18 | 6.220 | 6.220 | 6.000 | 6.090 | 6.090 | 2,627,501 |
| 2009-08-17 | 5.700 | 6.330 | 5.620 | 6.140 | 6.140 | 3,392,625 |
| 2009-08-14 | 5.840 | 5.890 | 5.600 | 5.790 | 5.790 | 1,284,693 |
| 2009-08-13 | 5.810 | 5.840 | 5.590 | 5.780 | 5.780 | 987,188 |
| 2009-08-12 | 5.850 | 5.910 | 5.740 | 5.770 | 5.770 | 1,311,014 |
| 2009-08-11 | 5.750 | 5.950 | 5.580 | 5.850 | 5.850 | 1,520,111 |
| 2009-08-10 | 5.600 | 5.900 | 5.500 | 5.810 | 5.810 | 1,187,001 |
| 2009-08-07 | 5.530 | 5.660 | 5.430 | 5.590 | 5.590 | 1,098,372 |
| 2009-08-06 | 5.550 | 5.620 | 5.350 | 5.410 | 5.410 | 1,523,057 |
| 2009-08-05 | 5.380 | 5.720 | 5.250 | 5.540 | 5.540 | 2,247,600 |
| 2009-08-04 | 5.120 | 5.390 | 4.960 | 5.300 | 5.300 | 2,787,879 |
| 2009-08-03 | 5.070 | 5.230 | 5.010 | 5.220 | 5.220 | 1,769,460 |
| 2009-07-31 | 5.310 | 5.490 | 5.100 | 5.200 | 5.200 | 1,819,511 |
| 2009-07-30 | 5.920 | 5.990 | 5.110 | 5.320 | 5.320 | 5,997,125 |
| 2009-07-29 | 5.830 | 6.060 | 5.700 | 6.030 | 6.030 | 2,092,608 |
| 2009-07-28 | 5.850 | 6.160 | 5.720 | 5.880 | 5.880 | 2,314,851 |
| 2009-07-27 | 5.900 | 5.950 | 5.680 | 5.840 | 5.840 | 2,741,892 |
| 2009-07-24 | 5.080 | 5.670 | 5.080 | 5.660 | 5.660 | 3,565,536 |
| 2009-07-23 | 4.450 | 5.390 | 4.410 | 5.320 | 5.320 | 6,136,295 |
| 2009-07-22 | 4.530 | 4.540 | 4.320 | 4.430 | 4.430 | 1,993,871 |
| 2009-07-21 | 4.410 | 4.690 | 4.280 | 4.560 | 4.560 | 4,334,594 |
| 2009-07-20 | 3.800 | 4.030 | 3.730 | 3.990 | 3.990 | 1,036,124 |
| 2009-07-17 | 3.850 | 3.920 | 3.820 | 3.840 | 3.840 | 652,259 |
| 2009-07-16 | 3.700 | 3.880 | 3.630 | 3.840 | 3.840 | 783,149 |
| 2009-07-15 | 3.610 | 3.750 | 3.520 | 3.700 | 3.700 | 1,059,188 |
| 2009-07-14 | 3.650 | 3.660 | 3.500 | 3.530 | 3.530 | 891,722 |
| 2009-07-13 | 3.590 | 3.750 | 3.530 | 3.660 | 3.660 | 797,977 |
| 2009-07-10 | 3.430 | 3.625 | 3.380 | 3.580 | 3.580 | 950,483 |
| 2009-07-09 | 3.310 | 3.450 | 3.300 | 3.430 | 3.430 | 943,623 |
| 2009-07-08 | 3.350 | 3.390 | 3.280 | 3.320 | 3.320 | 1,407,247 |
| 2009-07-07 | 3.350 | 3.400 | 3.320 | 3.350 | 3.350 | 492,006 |
| 2009-07-06 | 3.360 | 3.390 | 3.300 | 3.360 | 3.360 | 767,784 |
| 2009-07-02 | 3.310 | 3.410 | 3.220 | 3.370 | 3.370 | 1,015,194 |
| 2009-07-01 | 3.230 | 3.440 | 3.220 | 3.390 | 3.390 | 1,074,443 |
| 2009-06-30 | 3.470 | 3.470 | 3.250 | 3.290 | 3.290 | 1,128,593 |
| 2009-06-29 | 3.560 | 3.560 | 3.360 | 3.410 | 3.410 | 1,158,772 |
| 2009-06-26 | 3.500 | 3.550 | 3.400 | 3.510 | 3.510 | 1,205,224 |
| 2009-06-25 | 3.380 | 3.530 | 3.300 | 3.510 | 3.510 | 746,301 |
| 2009-06-24 | 3.250 | 3.470 | 3.170 | 3.400 | 3.400 | 917,084 |
| 2009-06-23 | 3.260 | 3.260 | 3.090 | 3.210 | 3.210 | 640,726 |
| 2009-06-22 | 3.270 | 3.340 | 3.130 | 3.170 | 3.170 | 677,934 |
| 2009-06-19 | 3.170 | 3.250 | 3.110 | 3.240 | 3.240 | 1,333,015 |
| 2009-06-18 | 3.220 | 3.240 | 3.060 | 3.100 | 3.100 | 1,065,374 |
| 2009-06-17 | 3.220 | 3.260 | 3.120 | 3.220 | 3.220 | 646,599 |
| 2009-06-16 | 3.250 | 3.290 | 3.120 | 3.160 | 3.160 | 902,474 |
| 2009-06-15 | 3.320 | 3.370 | 3.100 | 3.160 | 3.160 | 1,123,135 |
| 2009-06-12 | 3.350 | 3.440 | 3.230 | 3.330 | 3.330 | 1,079,243 |
| 2009-06-11 | 3.400 | 3.450 | 3.310 | 3.320 | 3.320 | 1,052,890 |
| 2009-06-10 | 3.550 | 3.560 | 3.310 | 3.340 | 3.340 | 1,052,437 |
| 2009-06-09 | 3.550 | 3.550 | 3.430 | 3.440 | 3.440 | 1,377,022 |
| 2009-06-08 | 4.020 | 4.050 | 3.420 | 3.420 | 3.420 | 2,936,822 |
| 2009-06-05 | 3.590 | 4.100 | 3.570 | 3.840 | 3.840 | 3,895,127 |
| 2009-06-04 | 3.630 | 3.630 | 3.472 | 3.480 | 3.480 | 867,467 |
| 2009-06-03 | 3.660 | 3.660 | 3.430 | 3.500 | 3.500 | 1,124,644 |
| 2009-06-02 | 3.620 | 3.760 | 3.550 | 3.660 | 3.660 | 1,124,495 |
| 2009-06-01 | 3.350 | 3.750 | 3.330 | 3.580 | 3.580 | 1,819,032 |
| 2009-05-29 | 3.010 | 3.450 | 2.980 | 3.290 | 3.290 | 2,193,570 |
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.