Incyte Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 9.470 | 9.590 | 9.230 | 9.320 | 9.320 | 934,249 |
| 2008-03-18 | 8.840 | 9.490 | 8.760 | 9.430 | 9.430 | 1,374,379 |
| 2008-03-17 | 9.000 | 9.270 | 8.510 | 8.570 | 8.570 | 1,941,539 |
| 2008-03-14 | 9.320 | 9.660 | 8.880 | 9.270 | 9.270 | 1,858,955 |
| 2008-03-13 | 9.250 | 9.460 | 8.820 | 9.290 | 9.290 | 2,063,289 |
| 2008-03-12 | 8.660 | 9.880 | 8.410 | 9.410 | 9.410 | 4,336,885 |
| 2008-03-11 | 8.760 | 8.940 | 8.330 | 8.590 | 8.590 | 2,674,696 |
| 2008-03-10 | 9.480 | 9.548 | 8.330 | 8.530 | 8.530 | 2,352,321 |
| 2008-03-07 | 9.580 | 9.970 | 9.360 | 9.460 | 9.460 | 1,617,396 |
| 2008-03-06 | 10.180 | 10.380 | 9.650 | 9.660 | 9.660 | 1,738,603 |
| 2008-03-05 | 9.840 | 10.740 | 9.830 | 10.260 | 10.260 | 2,532,496 |
| 2008-03-04 | 9.790 | 9.920 | 9.560 | 9.760 | 9.760 | 1,911,325 |
| 2008-03-03 | 9.900 | 10.180 | 9.750 | 9.910 | 9.910 | 1,115,157 |
| 2008-02-29 | 10.080 | 10.155 | 9.750 | 9.910 | 9.910 | 793,169 |
| 2008-02-28 | 10.400 | 10.400 | 10.040 | 10.220 | 10.220 | 539,491 |
| 2008-02-27 | 10.300 | 10.540 | 10.220 | 10.290 | 10.290 | 1,415,354 |
| 2008-02-26 | 10.400 | 11.040 | 10.340 | 10.560 | 10.560 | 1,759,622 |
| 2008-02-25 | 10.000 | 10.600 | 9.910 | 10.570 | 10.570 | 1,613,642 |
| 2008-02-22 | 10.500 | 10.500 | 9.820 | 9.910 | 9.910 | 1,945,091 |
| 2008-02-21 | 10.590 | 10.660 | 9.750 | 10.500 | 10.500 | 4,815,343 |
| 2008-02-20 | 11.870 | 12.120 | 10.300 | 10.540 | 10.540 | 4,892,697 |
| 2008-02-19 | 12.390 | 12.420 | 11.910 | 12.000 | 12.000 | 2,030,194 |
| 2008-02-15 | 12.290 | 12.680 | 12.100 | 12.200 | 12.200 | 2,108,717 |
| 2008-02-14 | 12.290 | 12.830 | 12.210 | 12.420 | 12.420 | 4,421,148 |
| 2008-02-13 | 12.180 | 12.210 | 11.850 | 12.190 | 12.190 | 1,285,270 |
| 2008-02-12 | 11.750 | 12.290 | 11.640 | 11.900 | 11.900 | 1,351,800 |
| 2008-02-11 | 11.950 | 11.990 | 11.520 | 11.640 | 11.640 | 901,285 |
| 2008-02-08 | 11.830 | 12.160 | 11.780 | 11.980 | 11.980 | 1,178,792 |
| 2008-02-07 | 11.460 | 11.900 | 11.380 | 11.880 | 11.880 | 860,905 |
| 2008-02-06 | 11.620 | 11.870 | 11.400 | 11.490 | 11.490 | 972,699 |
| 2008-02-05 | 11.750 | 11.950 | 11.510 | 11.550 | 11.550 | 1,154,492 |
| 2008-02-04 | 12.370 | 12.380 | 11.750 | 11.800 | 11.800 | 3,499,246 |
| 2008-02-01 | 12.050 | 12.500 | 12.050 | 12.360 | 12.360 | 1,552,914 |
| 2008-01-31 | 11.910 | 12.680 | 11.850 | 11.980 | 11.980 | 2,569,510 |
| 2008-01-30 | 11.750 | 12.430 | 11.690 | 12.140 | 12.140 | 3,983,935 |
| 2008-01-29 | 11.590 | 12.240 | 11.550 | 12.000 | 12.000 | 2,601,292 |
| 2008-01-28 | 11.310 | 11.580 | 11.120 | 11.540 | 11.540 | 1,054,484 |
| 2008-01-25 | 11.430 | 11.720 | 11.200 | 11.310 | 11.310 | 1,181,645 |
| 2008-01-24 | 11.730 | 11.880 | 11.320 | 11.500 | 11.500 | 1,753,018 |
| 2008-01-23 | 11.250 | 11.650 | 11.000 | 11.640 | 11.640 | 2,032,944 |
| 2008-01-22 | 10.890 | 11.670 | 10.330 | 11.270 | 11.270 | 2,036,576 |
| 2008-01-18 | 11.740 | 12.030 | 11.360 | 11.390 | 11.390 | 1,409,834 |
| 2008-01-17 | 11.560 | 12.010 | 11.020 | 11.980 | 11.980 | 2,394,179 |
| 2008-01-16 | 11.190 | 11.970 | 11.150 | 11.500 | 11.500 | 2,551,056 |
| 2008-01-15 | 11.250 | 11.690 | 11.160 | 11.160 | 11.160 | 1,522,415 |
| 2008-01-14 | 11.040 | 11.410 | 10.900 | 11.360 | 11.360 | 1,425,348 |
| 2008-01-11 | 11.070 | 11.350 | 10.800 | 10.820 | 10.820 | 1,142,583 |
| 2008-01-10 | 11.000 | 11.260 | 10.950 | 11.180 | 11.180 | 2,686,165 |
| 2008-01-09 | 11.220 | 11.580 | 10.800 | 11.050 | 11.050 | 3,770,407 |
| 2008-01-08 | 9.530 | 12.720 | 9.530 | 11.390 | 11.390 | 10,012,120 |
| 2008-01-07 | 9.470 | 9.670 | 9.300 | 9.470 | 9.470 | 1,149,232 |
| 2008-01-04 | 9.420 | 9.680 | 9.300 | 9.380 | 9.380 | 1,616,175 |
| 2008-01-03 | 10.010 | 10.150 | 9.930 | 10.000 | 10.000 | 1,152,339 |
| 2008-01-02 | 10.040 | 10.220 | 9.750 | 9.980 | 9.980 | 773,877 |
← NewerPage 79 of 79 · 4,734 trading days
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.