Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 9.880 | 9.950 | 9.130 | 9.130 | 9.130 | 1,327,985 |
| 2008-09-08 | 10.100 | 10.210 | 9.820 | 9.930 | 9.930 | 634,957 |
| 2008-09-05 | 9.630 | 10.065 | 9.490 | 9.920 | 9.920 | 710,214 |
| 2008-09-04 | 10.030 | 10.093 | 9.610 | 9.630 | 9.630 | 957,705 |
| 2008-09-03 | 9.920 | 10.140 | 9.750 | 10.080 | 10.080 | 776,239 |
| 2008-09-02 | 10.330 | 10.360 | 9.780 | 9.910 | 9.910 | 917,570 |
| 2008-08-29 | 10.190 | 10.320 | 10.030 | 10.230 | 10.230 | 1,417,688 |
| 2008-08-28 | 9.980 | 10.320 | 9.980 | 10.270 | 10.270 | 670,615 |
| 2008-08-27 | 9.800 | 10.030 | 9.730 | 9.980 | 9.980 | 854,813 |
| 2008-08-26 | 9.620 | 9.800 | 9.560 | 9.620 | 9.620 | 459,480 |
| 2008-08-25 | 9.740 | 9.740 | 9.410 | 9.610 | 9.610 | 608,451 |
| 2008-08-22 | 9.580 | 9.840 | 9.480 | 9.770 | 9.770 | 735,743 |
| 2008-08-21 | 9.690 | 9.740 | 9.500 | 9.540 | 9.540 | 793,537 |
| 2008-08-20 | 9.610 | 9.890 | 9.560 | 9.790 | 9.790 | 1,075,746 |
| 2008-08-19 | 9.690 | 9.880 | 9.610 | 9.710 | 9.710 | 539,693 |
| 2008-08-18 | 10.070 | 10.170 | 9.600 | 9.770 | 9.770 | 551,194 |
| 2008-08-15 | 10.330 | 10.330 | 9.980 | 10.050 | 10.050 | 895,698 |
| 2008-08-14 | 10.070 | 10.290 | 10.020 | 10.240 | 10.240 | 616,507 |
| 2008-08-13 | 10.260 | 10.300 | 10.060 | 10.180 | 10.180 | 817,939 |
| 2008-08-12 | 10.160 | 10.290 | 9.960 | 10.280 | 10.280 | 606,389 |
| 2008-08-11 | 9.960 | 10.230 | 9.880 | 10.200 | 10.200 | 1,097,353 |
| 2008-08-08 | 9.610 | 10.010 | 9.610 | 9.950 | 9.950 | 931,353 |
| 2008-08-07 | 10.030 | 10.210 | 9.580 | 9.590 | 9.590 | 1,862,182 |
| 2008-08-06 | 9.980 | 10.420 | 9.880 | 10.300 | 10.300 | 1,539,280 |
| 2008-08-05 | 10.050 | 10.180 | 9.825 | 9.960 | 9.960 | 2,224,618 |
| 2008-08-04 | 9.590 | 10.050 | 9.300 | 9.980 | 9.980 | 1,284,285 |
| 2008-08-01 | 9.670 | 9.840 | 9.450 | 9.630 | 9.630 | 4,827,953 |
| 2008-07-31 | 8.620 | 9.660 | 8.400 | 9.260 | 9.260 | 1,773,801 |
| 2008-07-30 | 8.620 | 9.070 | 8.290 | 8.740 | 8.740 | 2,342,121 |
| 2008-07-29 | 9.020 | 9.190 | 8.950 | 9.180 | 9.180 | 685,804 |
| 2008-07-28 | 9.040 | 9.340 | 8.900 | 8.970 | 8.970 | 748,228 |
| 2008-07-25 | 8.730 | 9.080 | 8.730 | 9.080 | 9.080 | 744,211 |
| 2008-07-24 | 9.000 | 9.010 | 8.520 | 8.600 | 8.600 | 693,846 |
| 2008-07-23 | 9.000 | 9.340 | 9.000 | 9.050 | 9.050 | 550,363 |
| 2008-07-22 | 8.910 | 9.120 | 8.840 | 9.030 | 9.030 | 935,645 |
| 2008-07-21 | 8.650 | 9.040 | 8.620 | 8.940 | 8.940 | 810,544 |
| 2008-07-18 | 8.940 | 9.010 | 8.580 | 8.700 | 8.700 | 724,335 |
| 2008-07-17 | 9.120 | 9.230 | 8.850 | 8.980 | 8.980 | 1,775,186 |
| 2008-07-16 | 8.510 | 9.160 | 8.360 | 9.050 | 9.050 | 1,525,340 |
| 2008-07-15 | 8.180 | 8.680 | 8.130 | 8.490 | 8.490 | 677,621 |
| 2008-07-14 | 8.260 | 8.510 | 8.110 | 8.290 | 8.290 | 848,927 |
| 2008-07-11 | 8.140 | 8.290 | 7.980 | 8.130 | 8.130 | 783,001 |
| 2008-07-10 | 8.060 | 8.380 | 8.000 | 8.260 | 8.260 | 1,007,930 |
| 2008-07-09 | 7.630 | 8.160 | 7.610 | 8.100 | 8.100 | 1,423,453 |
| 2008-07-08 | 7.220 | 7.610 | 7.160 | 7.610 | 7.610 | 918,486 |
| 2008-07-07 | 7.340 | 7.340 | 7.010 | 7.190 | 7.190 | 1,277,926 |
| 2008-07-03 | 7.480 | 7.480 | 7.230 | 7.310 | 7.310 | 342,264 |
| 2008-07-02 | 7.560 | 7.670 | 7.350 | 7.470 | 7.470 | 1,424,968 |
| 2008-07-01 | 7.650 | 7.680 | 7.380 | 7.570 | 7.570 | 1,296,447 |
| 2008-06-30 | 7.520 | 7.710 | 7.510 | 7.610 | 7.610 | 613,464 |
| 2008-06-27 | 7.450 | 7.690 | 7.450 | 7.600 | 7.600 | 2,816,780 |
| 2008-06-26 | 7.840 | 7.860 | 7.450 | 7.500 | 7.500 | 1,544,439 |
| 2008-06-25 | 7.950 | 8.040 | 7.890 | 7.910 | 7.910 | 845,336 |
| 2008-06-24 | 8.080 | 8.270 | 7.780 | 7.950 | 7.950 | 1,356,501 |
| 2008-06-23 | 8.560 | 8.570 | 8.150 | 8.150 | 8.150 | 616,503 |
| 2008-06-20 | 8.720 | 8.900 | 8.340 | 8.490 | 8.490 | 1,018,803 |
| 2008-06-19 | 8.670 | 8.810 | 8.510 | 8.770 | 8.770 | 586,899 |
| 2008-06-18 | 8.720 | 8.900 | 8.660 | 8.690 | 8.690 | 543,867 |
| 2008-06-17 | 8.760 | 8.860 | 8.650 | 8.760 | 8.760 | 711,188 |
| 2008-06-16 | 8.820 | 8.890 | 8.465 | 8.750 | 8.750 | 999,932 |
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.