Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 2.930 | 3.330 | 2.860 | 3.200 | 3.200 | 2,421,597 |
| 2008-12-02 | 3.000 | 3.180 | 2.840 | 3.010 | 3.010 | 3,252,324 |
| 2008-12-01 | 3.250 | 3.250 | 2.915 | 2.930 | 2.930 | 1,418,388 |
| 2008-11-28 | 3.310 | 3.430 | 3.210 | 3.340 | 3.340 | 358,150 |
| 2008-11-26 | 3.090 | 3.500 | 3.090 | 3.330 | 3.330 | 1,392,980 |
| 2008-11-25 | 2.960 | 3.160 | 2.910 | 3.150 | 3.150 | 1,442,090 |
| 2008-11-24 | 2.930 | 3.460 | 2.670 | 2.920 | 2.920 | 2,239,429 |
| 2008-11-21 | 2.540 | 2.850 | 1.850 | 2.820 | 2.820 | 2,507,075 |
| 2008-11-20 | 3.050 | 3.340 | 2.340 | 2.490 | 2.490 | 2,434,677 |
| 2008-11-19 | 3.410 | 3.680 | 3.050 | 3.050 | 3.050 | 771,930 |
| 2008-11-18 | 3.660 | 3.720 | 3.220 | 3.430 | 3.430 | 964,150 |
| 2008-11-17 | 3.610 | 3.900 | 3.610 | 3.660 | 3.660 | 896,067 |
| 2008-11-14 | 4.090 | 4.090 | 3.590 | 3.590 | 3.590 | 790,112 |
| 2008-11-13 | 3.680 | 4.170 | 3.600 | 4.150 | 4.150 | 1,145,479 |
| 2008-11-12 | 4.080 | 4.300 | 3.670 | 3.670 | 3.670 | 830,577 |
| 2008-11-11 | 4.130 | 4.410 | 3.970 | 4.130 | 4.130 | 1,551,339 |
| 2008-11-10 | 4.480 | 4.630 | 4.100 | 4.130 | 4.130 | 866,548 |
| 2008-11-07 | 4.040 | 4.570 | 3.900 | 4.390 | 4.390 | 1,658,985 |
| 2008-11-06 | 3.920 | 4.060 | 3.750 | 3.990 | 3.990 | 1,466,024 |
| 2008-11-05 | 4.150 | 4.280 | 3.800 | 3.820 | 3.820 | 906,888 |
| 2008-11-04 | 4.390 | 4.450 | 4.080 | 4.240 | 4.240 | 981,532 |
| 2008-11-03 | 4.150 | 4.660 | 4.110 | 4.350 | 4.350 | 1,156,992 |
| 2008-10-31 | 4.200 | 4.250 | 3.950 | 4.150 | 4.150 | 930,884 |
| 2008-10-30 | 3.930 | 4.220 | 3.850 | 4.220 | 4.220 | 1,006,237 |
| 2008-10-29 | 3.890 | 4.000 | 3.620 | 3.750 | 3.750 | 1,420,839 |
| 2008-10-28 | 3.820 | 4.060 | 3.680 | 3.850 | 3.850 | 1,840,169 |
| 2008-10-27 | 4.550 | 4.600 | 3.720 | 3.740 | 3.740 | 1,166,671 |
| 2008-10-24 | 4.530 | 4.750 | 4.510 | 4.630 | 4.630 | 690,557 |
| 2008-10-23 | 5.420 | 5.420 | 4.640 | 4.990 | 4.990 | 711,627 |
| 2008-10-22 | 5.570 | 5.800 | 5.300 | 5.390 | 5.390 | 575,952 |
| 2008-10-21 | 5.620 | 5.930 | 5.520 | 5.680 | 5.680 | 911,148 |
| 2008-10-20 | 5.020 | 5.720 | 4.950 | 5.710 | 5.710 | 1,130,018 |
| 2008-10-17 | 4.860 | 5.240 | 4.790 | 4.890 | 4.890 | 1,173,154 |
| 2008-10-16 | 4.430 | 5.010 | 4.200 | 5.000 | 5.000 | 1,581,761 |
| 2008-10-15 | 5.000 | 5.080 | 4.200 | 4.380 | 4.380 | 1,327,194 |
| 2008-10-14 | 5.250 | 5.400 | 4.841 | 4.990 | 4.990 | 1,156,426 |
| 2008-10-13 | 4.670 | 5.080 | 4.670 | 5.060 | 5.060 | 1,126,367 |
| 2008-10-10 | 4.540 | 4.730 | 3.880 | 4.410 | 4.410 | 2,117,654 |
| 2008-10-09 | 5.100 | 5.300 | 4.620 | 4.630 | 4.630 | 1,266,744 |
| 2008-10-08 | 5.250 | 5.460 | 4.900 | 5.050 | 5.050 | 1,697,810 |
| 2008-10-07 | 5.990 | 6.110 | 5.300 | 5.300 | 5.300 | 2,095,375 |
| 2008-10-06 | 6.520 | 6.640 | 5.340 | 5.795 | 5.795 | 1,956,954 |
| 2008-10-03 | 6.800 | 6.968 | 6.480 | 6.690 | 6.690 | 2,011,010 |
| 2008-10-02 | 7.400 | 7.475 | 6.560 | 6.620 | 6.620 | 1,876,576 |
| 2008-10-01 | 7.610 | 7.670 | 7.330 | 7.410 | 7.410 | 1,349,703 |
| 2008-09-30 | 7.640 | 7.900 | 7.330 | 7.650 | 7.650 | 902,180 |
| 2008-09-29 | 7.850 | 7.940 | 7.510 | 7.570 | 7.570 | 1,630,769 |
| 2008-09-26 | 7.890 | 8.200 | 7.740 | 7.980 | 7.980 | 1,536,357 |
| 2008-09-25 | 8.020 | 8.300 | 7.690 | 8.020 | 8.020 | 2,524,653 |
| 2008-09-24 | 8.590 | 8.710 | 7.950 | 7.960 | 7.960 | 1,236,466 |
| 2008-09-23 | 8.610 | 8.780 | 8.340 | 8.590 | 8.590 | 805,795 |
| 2008-09-22 | 9.050 | 9.180 | 8.560 | 8.630 | 8.630 | 1,193,773 |
| 2008-09-19 | 9.600 | 9.650 | 8.950 | 9.070 | 9.070 | 1,934,454 |
| 2008-09-18 | 8.830 | 9.130 | 7.760 | 8.980 | 8.980 | 2,093,556 |
| 2008-09-17 | 9.350 | 9.440 | 8.500 | 8.500 | 8.500 | 1,526,529 |
| 2008-09-16 | 8.910 | 9.460 | 8.685 | 9.460 | 9.460 | 1,066,165 |
| 2008-09-15 | 9.030 | 9.100 | 8.680 | 8.830 | 8.830 | 817,227 |
| 2008-09-12 | 9.310 | 9.430 | 9.060 | 9.170 | 9.170 | 592,722 |
| 2008-09-11 | 9.180 | 9.550 | 9.020 | 9.450 | 9.450 | 834,881 |
| 2008-09-10 | 9.300 | 9.470 | 9.100 | 9.340 | 9.340 | 975,084 |
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.