Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 2.340 | 2.390 | 2.130 | 2.220 | 2.220 | 657,502 |
| 2009-03-02 | 2.220 | 2.300 | 2.120 | 2.280 | 2.280 | 1,056,749 |
| 2009-02-27 | 2.430 | 2.530 | 2.180 | 2.310 | 2.310 | 951,954 |
| 2009-02-26 | 2.710 | 2.765 | 2.330 | 2.490 | 2.490 | 935,640 |
| 2009-02-25 | 2.670 | 2.760 | 2.500 | 2.670 | 2.670 | 1,410,288 |
| 2009-02-24 | 2.710 | 2.790 | 2.630 | 2.690 | 2.690 | 1,127,898 |
| 2009-02-23 | 2.600 | 2.690 | 2.550 | 2.650 | 2.650 | 1,117,264 |
| 2009-02-20 | 2.770 | 2.830 | 2.560 | 2.560 | 2.560 | 857,703 |
| 2009-02-19 | 3.170 | 3.190 | 2.790 | 2.830 | 2.830 | 924,630 |
| 2009-02-18 | 3.150 | 3.270 | 2.920 | 3.110 | 3.110 | 917,779 |
| 2009-02-17 | 3.200 | 3.310 | 3.110 | 3.150 | 3.150 | 495,432 |
| 2009-02-13 | 3.360 | 3.420 | 3.289 | 3.310 | 3.310 | 435,592 |
| 2009-02-12 | 3.300 | 3.480 | 3.230 | 3.430 | 3.430 | 534,435 |
| 2009-02-11 | 3.280 | 3.380 | 3.210 | 3.380 | 3.380 | 362,173 |
| 2009-02-10 | 3.470 | 3.480 | 3.150 | 3.270 | 3.270 | 737,200 |
| 2009-02-09 | 3.600 | 3.690 | 3.450 | 3.510 | 3.510 | 553,478 |
| 2009-02-06 | 3.450 | 3.700 | 3.450 | 3.640 | 3.640 | 745,075 |
| 2009-02-05 | 3.380 | 3.530 | 3.220 | 3.440 | 3.440 | 715,048 |
| 2009-02-04 | 3.300 | 3.730 | 3.250 | 3.420 | 3.420 | 1,045,266 |
| 2009-02-03 | 3.010 | 3.330 | 3.010 | 3.310 | 3.310 | 779,742 |
| 2009-02-02 | 2.920 | 3.090 | 2.900 | 2.990 | 2.990 | 495,715 |
| 2009-01-30 | 3.000 | 3.140 | 2.900 | 2.930 | 2.930 | 409,519 |
| 2009-01-29 | 3.020 | 3.100 | 2.900 | 2.950 | 2.950 | 673,724 |
| 2009-01-28 | 3.180 | 3.300 | 3.080 | 3.140 | 3.140 | 432,716 |
| 2009-01-27 | 3.060 | 3.220 | 3.040 | 3.110 | 3.110 | 443,072 |
| 2009-01-26 | 2.940 | 3.170 | 2.910 | 3.060 | 3.060 | 600,446 |
| 2009-01-23 | 2.910 | 3.010 | 2.790 | 2.940 | 2.940 | 1,488,459 |
| 2009-01-22 | 3.230 | 3.230 | 2.900 | 3.000 | 3.000 | 1,832,768 |
| 2009-01-21 | 3.200 | 3.350 | 2.960 | 3.330 | 3.330 | 1,017,447 |
| 2009-01-20 | 3.560 | 3.720 | 3.080 | 3.080 | 3.080 | 1,260,840 |
| 2009-01-16 | 3.920 | 3.920 | 3.490 | 3.630 | 3.630 | 1,075,387 |
| 2009-01-15 | 3.840 | 3.880 | 3.620 | 3.880 | 3.880 | 1,097,986 |
| 2009-01-14 | 3.850 | 3.960 | 3.790 | 3.900 | 3.900 | 923,463 |
| 2009-01-13 | 3.790 | 3.930 | 3.600 | 3.930 | 3.930 | 1,846,355 |
| 2009-01-12 | 3.760 | 3.910 | 3.620 | 3.790 | 3.790 | 896,781 |
| 2009-01-09 | 4.080 | 4.130 | 3.770 | 3.780 | 3.780 | 600,521 |
| 2009-01-08 | 3.840 | 4.080 | 3.800 | 4.080 | 4.080 | 402,590 |
| 2009-01-07 | 3.950 | 4.010 | 3.720 | 3.850 | 3.850 | 1,103,257 |
| 2009-01-06 | 3.970 | 4.210 | 3.790 | 3.960 | 3.960 | 1,671,384 |
| 2009-01-05 | 3.870 | 3.930 | 3.740 | 3.900 | 3.900 | 802,883 |
| 2009-01-02 | 3.800 | 3.890 | 3.700 | 3.850 | 3.850 | 745,135 |
| 2008-12-31 | 3.670 | 3.840 | 3.630 | 3.790 | 3.790 | 765,823 |
| 2008-12-30 | 3.280 | 3.690 | 3.270 | 3.670 | 3.670 | 654,320 |
| 2008-12-29 | 3.540 | 3.540 | 3.180 | 3.240 | 3.240 | 445,179 |
| 2008-12-26 | 3.490 | 3.550 | 3.410 | 3.480 | 3.480 | 275,448 |
| 2008-12-24 | 3.520 | 3.520 | 3.390 | 3.470 | 3.470 | 241,027 |
| 2008-12-23 | 3.570 | 3.590 | 3.310 | 3.470 | 3.470 | 756,626 |
| 2008-12-22 | 3.750 | 3.980 | 3.250 | 3.510 | 3.510 | 1,803,501 |
| 2008-12-19 | 3.720 | 3.750 | 3.470 | 3.680 | 3.680 | 3,193,156 |
| 2008-12-18 | 3.470 | 3.730 | 3.380 | 3.660 | 3.660 | 1,213,017 |
| 2008-12-17 | 3.180 | 3.470 | 3.110 | 3.360 | 3.360 | 1,285,659 |
| 2008-12-16 | 3.000 | 3.240 | 3.000 | 3.220 | 3.220 | 1,114,508 |
| 2008-12-15 | 3.080 | 3.150 | 3.000 | 3.020 | 3.020 | 1,075,294 |
| 2008-12-12 | 3.000 | 3.160 | 2.960 | 3.050 | 3.050 | 3,775,444 |
| 2008-12-11 | 3.250 | 3.350 | 3.000 | 3.070 | 3.070 | 1,391,734 |
| 2008-12-10 | 3.530 | 3.530 | 3.090 | 3.300 | 3.300 | 880,382 |
| 2008-12-09 | 3.670 | 3.670 | 3.160 | 3.210 | 3.210 | 1,417,303 |
| 2008-12-08 | 3.650 | 3.650 | 3.360 | 3.620 | 3.620 | 1,754,630 |
| 2008-12-05 | 3.100 | 3.590 | 3.090 | 3.580 | 3.580 | 1,554,988 |
| 2008-12-04 | 3.170 | 3.410 | 3.010 | 3.130 | 3.130 | 1,783,246 |
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.