INCY

Incyte Corporation Historical Stock Prices

$45.2
*  
0.66
 negative 
1.48%
Get INCY Alerts
*Delayed - data as of Apr. 21, 2014 9:41 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INCY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:41  45.19  45.35  44.99  45.20 72,366
04/17/2014 43.95 46.15 42.94 44.54 3,681,855
04/16/2014 43.31 44.7 42.74 43.98 3,151,780
04/15/2014 44.34 44.69 40.3 43.1 6,113,602
04/14/2014 46.36 48.08 42.74 44.32 3,377,833
04/11/2014 47 49.52 46.1 46.25 2,616,328
04/10/2014 52.2 52.32 46.56 47.13 2,421,788
04/09/2014 49.19 52.04 49.05 52.01 1,479,699
04/08/2014 49.77 50.81 48.13 49.05 2,071,108
04/07/2014 50.14 53 49.4 50.15 2,423,305
04/04/2014 52.08 52.5999 49.52 50.5 3,660,708
04/03/2014 54.33 54.81 51.01 51.42 3,234,918
04/02/2014 55.05 55.75 54.21 54.46 1,562,617
04/01/2014 53.77 55.82 53.7 54.76 1,883,451
03/31/2014 50.34 53.805 50.27 53.52 2,245,022
03/28/2014 51.75 53.44 49.75 49.94 1,675,245
03/27/2014 51.8 53.7 49.71 51.94 2,776,980
03/26/2014 52.31 54.73 51.66 51.75 1,926,016
03/25/2014 55.22 56.76 52.92 53.57 2,694,109
03/24/2014 59.43 59.77 53.23 55.7 3,433,886
03/21/2014 63.48 63.84 58.41 59.41 6,572,447
03/20/2014 64.43 65.83 63.36 63.8 1,076,921
03/19/2014 65.14 65.59 63.79 64.84 912,528
03/18/2014 63.07 65.6 62.9 64.94 1,661,021
03/17/2014 63.05 63.05 61.63 62.22 1,328,565
03/14/2014 62.38 63.09 61.22 61.42 1,272,141
03/13/2014 65.29 65.81 61.6 62.43 1,547,202
03/12/2014 65.43 66.23 64.815 65.35 1,568,156
03/11/2014 63.85 66.61 63.4 65.49 2,099,016
03/10/2014 64.36 64.69 61.19 63.3 2,788,004
03/07/2014 66.27 67.62 62.56 64.36 2,751,912
03/06/2014 67.21 68.9 65.44 65.61 2,280,367
03/05/2014 66.67 67.15 65.31 66.54 1,058,183
03/04/2014 65 66.65 64.5 66.46 1,117,184
03/03/2014 62.81 64.7 62.43 63.75 1,491,616
02/28/2014 66 67.47 62.39 64.26 1,998,232
02/27/2014 66.96 68.27 65.78 65.91 1,501,952
02/26/2014 69.95 70.86 66.52 67.26 1,732,369
02/25/2014 67.27 69.21 66.46 68.37 1,846,909
02/24/2014 65.43 68.64 65.052 67.03 2,096,824
02/21/2014 61.96 66.26 61.9201 64.98 1,600,527
02/20/2014 61.44 64.09 61.18 63.92 2,474,153
02/19/2014 65.5 65.99 61.264 61.65 2,465,089
02/18/2014 64.68 66.5 64.26 65.5 2,342,332
02/14/2014 66.55 66.62 63.12 64.17 2,224,227
02/13/2014 66.5 68.17 65.34 66.14 4,162,170
02/12/2014 65.34 69.98 64.98 68.83 3,575,653
02/11/2014 66.1 67.5 65.36 66 1,854,476
02/10/2014 66 66.65 64.305 66.13 1,388,080
02/07/2014 63.06 65.94 63 65.89 1,838,832
02/06/2014 62.63 64.35 62.27 62.58 1,789,637
02/05/2014 64.1 64.5 59.51 62.26 2,720,734
02/04/2014 63.63 64.415 62.596 62.93 1,571,979
02/03/2014 65.89 66.51 62.5 63 1,483,244
01/31/2014 65.37 66.21 64.88 65.52 1,590,091
01/30/2014 66 67.45 65.7 66.45 1,574,776
01/29/2014 64.58 66.64 63.505 65.24 1,262,418
01/28/2014 62.81 66.04 62.09 65.32 1,240,941
01/27/2014 63.25 64.12 60.05 62.5 1,775,692
01/24/2014 65 65.6 63.5503 63.94 2,085,557
01/23/2014 64.97 66.19 63.89 65.6 1,035,002
01/22/2014 64.54 65.36 64.164 64.86 1,275,768
01/21/2014 64.19 64.56 62.25 64.55 1,628,154
01/17/2014 63.55 64.1 61.86 61.87 1,921,379
01/16/2014 62.18 63.93 61.89 63.48 1,864,521
01/15/2014 63.5 63.6 60.82 62.42 3,441,952
01/14/2014 60 63.46 58.82 63.46 2,365,026
01/13/2014 60 60.93 57.8776 59.11 2,294,146
01/10/2014 57.29 59.99 57.29 59.97 4,090,775
01/09/2014 55 56.26 54.29 56.17 1,228,253
01/08/2014 52.33 55.27 52.02 54.74 2,062,548
01/07/2014 52.52 53.5 51.69 51.96 1,140,194
01/06/2014 52.5 54.36 51.38 52.31 1,328,090
01/03/2014 51.23 52.23 50.56 51.99 960,100
01/02/2014 50.32 52.1 49.655 51.23 978,188
12/31/2013 50.74 51.25 50.24 50.63 603,383
12/30/2013 49.77 50.65 48.89 50.57 615,063
12/27/2013 51.16 51.25 49.56 49.71 713,051
12/26/2013 50.84 51.68 49.89 50.68 636,234
12/24/2013 51.23 51.88 50.36 50.82 391,921
12/23/2013 51.94 52.47 50.7 51.28 1,228,572
12/20/2013 50.3 51.95 50.18 51.34 4,603,710
12/19/2013 49 50.44 48.55 50.11 1,378,764
12/18/2013 47.52 49.22 47.51 49.11 1,253,005
12/17/2013 49.7 49.7 47.42 47.54 1,473,224
12/16/2013 49.09 50.5 48.91 49.65 1,542,258
12/13/2013 48.55 49.21 48.37 48.89 973,689
12/12/2013 47.42 49.34 47.41 48.5 1,123,969
12/11/2013 47.64 48.38 47.35 47.57 1,444,629
12/10/2013 46.35 48.399 45.77 47.82 1,851,651
12/09/2013 46.99 47.475 45.39 46.15 1,093,526
12/06/2013 46.77 47.07 45.66 46.59 1,116,177
12/05/2013 46.01 46.8 45.28 46.55 1,041,702
12/04/2013 45.62 46.64 45.39 46.14 715,139
12/03/2013 46.69 47.92 45.57 45.85 1,465,064
12/02/2013 46.63 47.32 45.7 47.24 1,371,412
11/29/2013 47.18 47.39 46.52 46.6 586,805
11/27/2013 47.61 47.96 46.14 46.71 1,185,011
11/26/2013 47.57 48.11 46.86 47.52 1,136,177
11/25/2013 48.63 48.99 47.3 47.69 905,978
11/22/2013 48.28 50.14 48.096 48.52 1,994,854
11/21/2013 47.08 48.41 46.92 47.94 1,073,440
11/20/2013 46 47.45 45.81 46.83 1,465,970
11/19/2013 47.04 47.84 45.58 45.92 2,237,874
11/18/2013 47.95 48.45 46.6101 46.96 3,381,247
11/15/2013 45 47.83 44.82 47.51 3,555,407
11/14/2013 44.48 45.43 43.2101 45.01 2,629,824
11/13/2013 40.34 44.85 40.08 43.948 4,031,420
11/12/2013 39 40.94 38.97 40.9 2,072,154
11/11/2013 38 39.74 37.76 39.43 2,433,574
11/08/2013 36.97 38.33 36.59 37.56 2,633,796
11/07/2013 35.4 38.29 35.205 36.97 3,834,115
11/06/2013 40 40.5 37.24 37.5 3,782,504
11/05/2013 40.51 41.09 39.564 40 2,327,896
11/04/2013 40.4 41.2 40.29 40.85 1,969,352
11/01/2013 39.04 40.66 38.81 40.4 1,471,775
10/31/2013 38 40.1 36.82 39 2,288,033
10/30/2013 40.6 40.94 38.02 38.59 1,118,830
10/29/2013 39.81 40.8 39.32 40.64 763,875
10/28/2013 40.67 40.85 38.97 39.43 1,130,139
10/25/2013 39.8 40.61 39.225 40.59 878,509
10/24/2013 39.08 40.509 38.72 39.82 939,418
10/23/2013 38.29 38.97 37.9 38.92 734,195
10/22/2013 37.55 38.7 36.75 38.51 901,805
10/21/2013 38.12 38.51 36.75 37.17 991,302
10/18/2013 38.52 38.52 37.15 38.04 2,070,332
10/17/2013 38.98 39.07 37.8 38.35 1,575,165
10/16/2013 37.71 39.245 37.49 39.11 1,595,019
10/15/2013 36.76 38.1999 36.03 37.19 979,255
10/14/2013 36.73 37.46 36.1 37.34 1,017,316
10/11/2013 36.91 37.26 36.39 37.05 1,197,682
10/10/2013 35.5 37.42 35.46 37.23 1,306,589
10/09/2013 35.8 35.905 33.01 34.71 3,454,962
10/08/2013 38.3 38.92 35.35 35.63 2,534,708
10/07/2013 39.8 39.8 38.11 38.27 1,266,244
10/04/2013 40.84 41.95 39.9201 40.11 1,324,527
10/03/2013 40.67 41.239 39.0121 40.82 2,970,140
10/02/2013 39.4 40.8775 39.4 40.38 1,336,313
10/01/2013 38.27 40.01 38.01 40 1,818,514
09/30/2013 37.08 38.87 36.93 38.15 1,322,576
09/27/2013 37.4 37.98 36.9 37.57 775,833
09/26/2013 36.7 38.29 36.29 37.54 1,146,772
09/25/2013 36.15 37.27 36.018 36.57 1,418,775
09/24/2013 35.19 36.83 35.19 36.04 949,388
09/23/2013 35.56 35.84 33.95 35.44 1,510,786
09/20/2013 36.16 36.22 35.22 35.66 2,587,458
09/19/2013 36.32 36.83 35.68 36.16 1,244,944
09/18/2013 36.5 36.97 35.52 36.3 1,112,238
09/17/2013 35.61 36.75 35.28 36.72 982,521
09/16/2013 36.83 37 35.6017 35.72 1,084,690
09/13/2013 36.75 36.85 35.47 36.391 1,472,214
09/12/2013 36.3 37.71 36.11 37.25 1,359,851
09/11/2013 37.89 37.89 35.52 36.18 1,758,127
09/10/2013 37.69 38.37 36.5 37.01 3,340,278
09/09/2013 35.81 38.52 35.61 37.589 3,104,216
09/06/2013 35.27 35.8 34.63 35.62 1,868,974
09/05/2013 34.85 35.39 34.6 35.17 1,505,465
09/04/2013 34.18 34.96 33.37 34.58 2,360,910
09/03/2013 34.54 34.64 33.8 34.25 1,401,847
08/30/2013 34.25 34.41 33.75 33.89 754,704
08/29/2013 34.91 35.26 34.11 34.24 1,570,105
08/28/2013 34.07 35 33.41 35 1,626,752
08/27/2013 35.85 36.06 34.04 34.12 2,316,721
08/26/2013 34.97 36.862 34.9 36.58 2,117,419
08/23/2013 34.55 35.1 34.15 34.76 1,857,633
08/22/2013 35.26 35.47 34.02 34.66 2,655,892
08/21/2013 33.03 37.46 32.95 36.04 18,215,350
08/20/2013 26.51 27.23 26.51 27 497,630
08/19/2013 26.75 27.13 26.45 26.52 657,955
08/16/2013 26.65 27.16 26.58 26.67 811,973
08/15/2013 26.85 26.98 26.49 26.6 1,397,724
08/14/2013 27.26 27.69 27.17 27.3 1,066,324
08/13/2013 27.3 27.49 26.83 27.33 1,639,276
08/12/2013 27.22 27.38 26.64 27.25 1,586,043
08/09/2013 26.64 27.43 26.62 27.29 1,473,116
08/08/2013 26.52 26.9625 26.2 26.76 1,436,379
08/07/2013 25.88 26.98 25.66 26.44 981,676
08/06/2013 26.84 27.21 25.85 25.93 1,285,077
08/05/2013 26.71 27.4 26.7 26.84 940,379
08/02/2013 25.94 27.74 25.457 26.84 2,744,780
08/01/2013 23.59 26.21 23.59 25.83 1,979,767
07/31/2013 23.25 23.99 23.15 23.41 1,132,831
07/30/2013 23 23.29 22.68 23.11 585,578
07/29/2013 23.37 23.37 22.83 23.03 347,712
07/26/2013 23.24 23.46 22.74 23.34 553,069
07/25/2013 22.96 23.63 22.51 23.38 907,060
07/24/2013 23.01 23.1704 22.61 22.97 354,007
07/23/2013 23.32 23.4 22.5201 22.85 584,269
07/22/2013 23.23 23.58 23.03 23.24 715,690
07/19/2013 22.55 23.11 22.46 23.11 1,699,709
07/18/2013 22.58 23.08 22.48 22.71 1,630,299
07/17/2013 22.8 23.15 22.29 22.48 1,243,489
07/16/2013 23.18 23.71 23.15 23.31 642,821
07/15/2013 23.78 23.78 23.23 23.27 671,854
07/12/2013 23.57 24.56 23.03 23.73 2,231,896
07/11/2013 23.68 23.83 23.48 23.64 693,335
07/10/2013 23.02 23.35 22.87 23.25 579,165
07/09/2013 23.06 23.19 22.58 23.02 773,195
07/08/2013 23.84 23.84 22.75 22.88 920,266
07/05/2013 23.34 23.69 22.98 23.69 739,375
07/03/2013 22.75 23.25 22.64 23.15 1,384,414
07/02/2013 22.82 23.1 22.6 22.95 1,247,751
07/01/2013 22.4 23.77 22.08 22.92 2,407,746
06/28/2013 21.45 22.38 21.31 22 1,401,315
06/27/2013 21.15 21.98 21.15 21.4 853,926
06/26/2013 19.93 21.18 19.9 21.08 1,173,579
06/25/2013 19.51 19.87 19.25 19.79 865,343
06/24/2013 18.86 19.6 18.23 19.35 1,292,692
06/21/2013 19.6 20.02 18.851 19.07 2,124,755
06/20/2013 20.09 20.17 19.42 19.53 1,222,971
06/19/2013 21.37 21.6 20.3101 20.36 1,419,147
06/18/2013 21.1 21.52 20.72 21.41 1,232,711
06/17/2013 21.35 21.7 21.02 21.06 1,166,751
06/14/2013 21.52 21.62 21.105 21.17 636,382
06/13/2013 20.83 21.94 20.44 21.6 1,615,148
06/12/2013 20.61 20.71 19.9 20.55 1,969,372
06/11/2013 20.65 20.93 19.73 20.44 2,575,806
06/10/2013 21.44 21.6 20.87 20.92 1,098,900
06/07/2013 21.53 22 21.325 21.4 1,313,724
06/06/2013 20.58 21.55 20.58 21.49 1,363,326
06/05/2013 21 21.44 20.16 20.57 877,881
06/04/2013 21.81 22.12 21.07 21.12 1,211,606
06/03/2013 22.31 22.53 20.81 21.91 1,161,909
05/31/2013 22.56 22.73 22.17 22.17 429,947
05/30/2013 22.89 23.23 22.68 22.74 940,962
05/29/2013 23.57 23.6 22.85 22.98 675,807
05/28/2013 23.08 23.89 23.07 23.71 930,166
05/24/2013 22.14 23.11 21.912 23 1,130,052
05/23/2013 22.11 22.69 21.56 22.17 1,270,757
05/22/2013 22.24 23.17 22.03 22.32 1,235,415
05/21/2013 23.15 23.23 22.13 22.26 3,209,407
05/20/2013 23.02 23.88 23.02 23.15 1,274,081
05/17/2013 23.26 23.43 22.74 23.04 809,187
05/16/2013 23.71 23.77 22.62 23.17 1,327,701
05/15/2013 24.43 24.45 23.66 23.83 914,863
05/14/2013 23.84 24.86 23.84 24.49 1,783,798
05/13/2013 23.36 23.94 23.2201 23.89 979,446
05/10/2013 22.38 23.36 22.22 23.29 559,412
05/09/2013 22.41 22.67 22.055 22.37 661,465
05/08/2013 21.71 22.22 21.5 22.1 675,344
05/07/2013 22.16 22.75 21.74 21.88 726,183
05/06/2013 22.1 22.585 22 22.54 503,350
05/03/2013 21.96 22.89 21.64 22.24 1,108,686
05/02/2013 21.8 22.1 20.9 21.47 2,130,112
05/01/2013 22.04 22.1399 21.27 21.52 1,158,274
04/30/2013 22.02 22.34 21.7 22.15 705,906
04/29/2013 22.57 22.75 21.89 22.02 521,386
04/26/2013 22.78 22.83 22.18 22.5 676,468
04/25/2013 22.36 22.835 22 22.77 736,004
04/24/2013 22.6 22.73 21.99 22.16 919,212
04/23/2013 21.52 22.72 21.44 22.67 982,510
04/22/2013 21.74 21.88 20.97 21.46 1,019,938
04/19/2013 21.29 22.04 21.24 21.7 684,483
04/18/2013 21.34 21.34 20.69 21.14 813,661
04/17/2013 21.08 21.21 20.59 21.2 1,134,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?