Incyte Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	2.960	3.051	2.830	2.930	2.930	771,725
2009-05-27	2.980	3.090	2.880	2.960	2.960	604,568
2009-05-26	2.700	2.990	2.660	2.940	2.940	1,103,774
2009-05-22	2.630	2.750	2.600	2.680	2.680	501,572
2009-05-21	2.740	2.760	2.520	2.600	2.600	716,251
2009-05-20	2.780	2.870	2.760	2.770	2.770	635,038
2009-05-19	2.800	2.830	2.720	2.800	2.800	705,122
2009-05-18	2.600	2.790	2.600	2.790	2.790	507,973
2009-05-15	2.800	2.830	2.550	2.560	2.560	878,126
2009-05-14	2.770	2.800	2.690	2.790	2.790	706,403
2009-05-13	2.860	2.910	2.710	2.780	2.780	949,503
2009-05-12	3.330	3.330	2.810	2.910	2.910	1,733,580
2009-05-11	3.030	3.030	2.700	3.000	3.000	2,055,849
2009-05-08	2.490	2.560	2.370	2.540	2.540	1,083,246
2009-05-07	2.470	2.570	2.310	2.450	2.450	1,197,535
2009-05-06	2.480	2.490	2.370	2.470	2.470	716,591
2009-05-05	2.490	2.500	2.400	2.440	2.440	465,808
2009-05-04	2.300	2.500	2.300	2.460	2.460	755,496
2009-05-01	2.350	2.400	2.290	2.290	2.290	490,637
2009-04-30	2.230	2.470	2.230	2.360	2.360	920,222
2009-04-29	2.210	2.360	2.180	2.330	2.330	984,543
2009-04-28	2.150	2.300	2.110	2.200	2.200	777,657
2009-04-27	2.190	2.280	2.100	2.170	2.170	614,102
2009-04-24	2.100	2.180	2.090	2.170	2.170	789,125
2009-04-23	2.110	2.160	1.960	2.060	2.060	2,687,322
2009-04-22	2.340	2.340	2.080	2.100	2.100	1,165,962
2009-04-21	2.080	2.170	2.080	2.150	2.150	886,218
2009-04-20	2.210	2.240	2.040	2.060	2.060	925,628
2009-04-17	2.290	2.290	2.200	2.240	2.240	562,523
2009-04-16	2.340	2.430	2.250	2.280	2.280	616,951
2009-04-15	2.300	2.410	2.180	2.300	2.300	1,216,265
2009-04-14	2.660	2.710	2.280	2.320	2.320	1,202,939
2009-04-13	2.600	2.640	2.460	2.480	2.480	430,292
2009-04-09	2.380	2.650	2.380	2.650	2.650	791,391
2009-04-08	2.220	2.350	2.210	2.320	2.320	355,445
2009-04-07	2.250	2.340	2.200	2.210	2.210	430,308
2009-04-06	2.350	2.420	2.260	2.280	2.280	369,653
2009-04-03	2.390	2.420	2.320	2.390	2.390	418,610
2009-04-02	2.290	2.480	2.260	2.390	2.390	812,314
2009-04-01	2.300	2.310	2.210	2.230	2.230	603,854
2009-03-31	2.260	2.500	2.180	2.340	2.340	1,322,672
2009-03-30	2.220	2.280	2.150	2.230	2.230	467,088
2009-03-27	2.440	2.460	2.270	2.290	2.290	1,080,168
2009-03-26	2.490	2.500	2.380	2.490	2.490	1,452,977
2009-03-25	2.370	2.500	2.270	2.450	2.450	623,533
2009-03-24	2.490	2.510	2.320	2.340	2.340	1,432,347
2009-03-23	2.390	2.540	2.330	2.530	2.530	827,273
2009-03-20	2.520	2.540	2.280	2.300	2.300	715,100
2009-03-19	2.400	2.580	2.290	2.490	2.490	1,052,615
2009-03-18	2.230	2.391	2.190	2.350	2.350	897,732
2009-03-17	2.190	2.320	2.080	2.200	2.200	726,190
2009-03-16	2.490	2.490	2.170	2.190	2.190	636,811
2009-03-13	2.390	2.470	2.240	2.420	2.420	714,690
2009-03-12	2.110	2.400	2.070	2.380	2.380	645,924
2009-03-11	2.260	2.300	2.080	2.080	2.080	509,284
2009-03-10	2.110	2.260	2.030	2.250	2.250	591,867
2009-03-09	2.120	2.290	2.050	2.050	2.050	606,415
2009-03-06	2.180	2.270	2.100	2.140	2.140	771,484
2009-03-05	2.360	2.405	2.070	2.150	2.150	1,302,172
2009-03-04	2.260	2.470	2.260	2.420	2.420	920,247

← NewerPage 74 of 79 · 4,734 trading daysOlder →

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.