INCY

Incyte Corp. Common Stock Historical Stock Prices

$72.34
*  
0.85
1.16%
Get INCY Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading INCY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    INCY Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 73.21 74.552 71.32 72.34 1,270,040
04/27/2016 73.99 74.05 72.01 73.19 1,243,120
04/26/2016 76.56 76.96 73.77 74.43 770,423
04/25/2016 76.82 77.89 75.84 76.55 690,039
04/22/2016 77.11 77.87 74.84 76.77 795,219
04/21/2016 78.06 79.0326 76.02 77.56 1,656,527
04/20/2016 77.18 79.25 77 78.49 1,027,892
04/19/2016 77.51 78.36 75.84 76.77 1,078,599
04/18/2016 77.79 78.41 74.7 77.89 1,579,599
04/15/2016 79.37 79.41 76.08 77.78 1,124,525
04/14/2016 79.3 79.8 78.03 78.54 981,489
04/13/2016 77.64 79.49 76.57 79.22 1,046,122
04/12/2016 75.71 77.53 75.26 77.37 808,541
04/11/2016 77 77.67 75.001 75.81 969,627
04/08/2016 80.7 80.84 75.79 77.47 1,566,729
04/07/2016 81.5 84.42 78.64 79.4 1,503,198
04/06/2016 73.41 82.04 73.41 81.87 2,745,423
04/05/2016 73.07 75.24 72.24 73.35 1,446,825
04/04/2016 73.28 74.02 72.419 73.49 1,112,620
04/01/2016 73.2 74.09 71.07 73.3 1,528,024
03/31/2016 68.58 74.194 68.51 72.47 2,164,225
03/30/2016 70.64 71.99 67.94 68.35 1,295,567
03/29/2016 68.59 69.9 67.52 69.25 1,264,664
03/28/2016 70.4 70.91 68.37 68.45 1,082,324
03/24/2016 67.07 72.71 65.5 69.76 1,889,592
03/23/2016 70.81 71.33 67.22 67.43 1,473,517
03/22/2016 67.87 70.804 67.3472 69.11 1,649,972
03/21/2016 64.98 69.25 64.77 68.61 1,797,870
03/18/2016 63.82 66.05 62.63 65.07 2,452,200
03/17/2016 64.03 64.79 60.3 63.05 2,631,330
03/16/2016 65.15 67.01 62.53 63.77 1,268,700
03/15/2016 68.37 68.49 65.25 65.64 2,661,997
03/14/2016 70.98 71.9899 68.93 68.98 1,298,480
03/11/2016 69.53 70.92 68.404 70.89 1,507,133
03/10/2016 69.89 71.62 67.88 68.65 1,588,404
03/09/2016 71.28 71.955 67.83 68.85 1,578,158
03/08/2016 73.18 74.22 70.82 71.17 1,472,861
03/07/2016 71.64 74.66 69.88 73.29 1,060,223
03/04/2016 73.51 73.95 70.73 71.99 1,343,497
03/03/2016 74 74 71.27 72.56 1,659,167
03/02/2016 74.79 76.5 73.025 73.6 2,148,160
03/01/2016 74.01 75.06 71.93 75.05 2,701,588
02/29/2016 74.76 75.375 72.81 73.5 1,318,793
02/26/2016 75 76.39 73.56 74.34 1,334,912
02/25/2016 74 76.78 73.31 74.28 1,562,391
02/24/2016 71.29 74.43 69.5 74.32 1,438,087
02/23/2016 73.47 74.83 71.07 72.01 1,609,017
02/22/2016 73.57 75.2 72.395 73.9 1,258,204
02/19/2016 70.84 73.59 68.56 72.7 1,759,130
02/18/2016 74.86 75.3575 70.96 71.02 1,848,774
02/17/2016 72.67 77.29 71.62 74.45 2,618,624
02/16/2016 70.3 71.94 68.7792 71.67 3,370,273
02/12/2016 65.54 68.5 63.507 68.36 4,687,220
02/11/2016 58.6 66.28 55 65.51 15,389,690
02/10/2016 73.57 76.335 71.71 72.31 3,464,085
02/09/2016 68.97 74.54 68.31 72.26 2,976,067
02/08/2016 69.5 71.7 65.61 70.91 3,376,328
02/05/2016 70.68 71.56 68 71 4,473,463
02/04/2016 68.92 73 66.555 72.03 2,965,697
02/03/2016 69.54 70.41 65.51 69.17 2,807,679
02/02/2016 71.85 71.85 67.11 68.94 4,286,850
02/01/2016 70 73.55 68.8 72.58 3,311,328
01/29/2016 68.24 70.88 67.81 70.56 2,822,852
01/28/2016 70.01 70.5699 64.51 67.81 6,977,738
01/27/2016 76.54 79.57 73.84 74.99 2,045,764
01/26/2016 78.06 78.67 74.24 76.04 2,102,166
01/25/2016 78.48 84.2 78.12 78.31 2,338,749
01/22/2016 75.5 80.32 75.28 79.4 1,889,437
01/21/2016 73.87 76.715 71 73.78 2,186,073
01/20/2016 71.63 75.9898 69.73 74.25 3,760,543
01/19/2016 79.19 79.26 70.17 73.31 2,671,549
01/15/2016 74.48 79.052 73.22 76.95 4,178,870
01/14/2016 79.76 82.59 74.73 80.98 2,460,680
01/13/2016 88.52 89.65 78.23 78.42 4,098,711
01/12/2016 93.62 96.75 84.57 88.09 3,781,549
01/11/2016 95.9 96.2199 90.7 92.19 2,071,059
01/08/2016 97.08 97.99 93.06 94.78 1,678,043
01/07/2016 100.1 100.79 95.62 95.76 1,798,103
01/06/2016 101.44 103.62 100.265 102.26 2,012,839
01/05/2016 102.14 105.98 101.9 103.8 1,174,074
01/04/2016 106.5 106.81 101.73 103.32 1,533,829
12/31/2015 108.24 109.92 108.24 108.45 872,020
12/30/2015 110.27 111.19 108.665 109.11 671,221
12/29/2015 109.98 111.2 108.93 110.72 769,159
12/28/2015 108.98 109.93 108.29 109.68 708,078
12/24/2015 110.26 111.07 108.4 108.92 406,648
12/23/2015 109.21 111.7 108.17 110.52 1,089,992
12/22/2015 113.78 113.78 108.51 108.99 1,015,570
12/21/2015 114.22 114.99 111.74 112.9 812,970
12/18/2015 114.88 115.99 111.19 113.23 2,832,363
12/17/2015 114.25 118.49 114.19 114.81 1,221,239
12/16/2015 115.72 118 113.38 117.79 1,001,506
12/15/2015 110.51 115.4 110.24 114.725 1,465,141
12/14/2015 107.25 111.6 106 109.41 1,459,030
12/11/2015 108.77 111.098 106.1 106.5 1,306,464
12/10/2015 107.96 110.92 107.02 110.2 823,752
12/09/2015 109.81 110.32 107.05 108.21 972,261
12/08/2015 106.05 110.36 105 110.1 1,257,231
12/07/2015 109.19 109.33 105.11 107.72 1,429,929
12/04/2015 107.37 109.98 106.15 109.11 2,125,700
12/03/2015 113.15 113.44 105.5001 106.83 1,609,358
12/02/2015 112.46 115.64 111.38 113.85 1,237,447
12/01/2015 114.99 114.99 109.15 112.21 1,495,437
11/30/2015 116.61 117.62 111.86 114.24 1,503,657
11/27/2015 115.63 118.1799 115.19 116.75 589,887
11/25/2015 111.74 115.5 109 115.41 1,439,434
11/24/2015 112.13 113.3879 110.655 111.72 855,257
11/23/2015 112.94 115.1 111.76 112.98 1,020,416
11/20/2015 117.9 117.9 112.02 113.13 1,480,942
11/19/2015 116.66 117.86 113.66 116.43 896,120
11/18/2015 114.62 117 112.87 116.86 1,464,426
11/17/2015 108.6 113.71 106.76 113.48 1,404,654
11/16/2015 107.13 108.85 104.708 108.06 1,176,103
11/13/2015 103.23 108.91 102.26 107.36 1,293,869
11/12/2015 106.36 107.83 103.38 104.2 1,070,665
11/11/2015 109.97 109.97 104.18 106.15 1,219,164
11/10/2015 104.86 109.8 103.2 109.16 1,784,854
11/09/2015 101.5 108.29 101.5 105.86 2,389,742
11/06/2015 116.51 117.92 90.33 100.21 9,135,130
11/05/2015 117.2 119.1 113.2 116.76 1,503,719
11/04/2015 121.26 123.55 116.56 117.14 1,706,550
11/03/2015 124.5 124.98 115.1 119.99 2,977,663
11/02/2015 119.61 120.95 116.47 120.65 1,524,120
10/30/2015 117.41 118.88 113.91 117.53 1,333,585
10/29/2015 120.61 124.34 116.15 117.03 1,489,685
10/28/2015 117.22 120.42 113.3 120.36 1,491,728
10/27/2015 111.88 117.69 111 117.64 1,372,727
10/26/2015 109.8 114 107.11 112.29 1,298,771
10/23/2015 110.78 113.8691 107.45 110.02 1,440,609
10/22/2015 107.03 110.79 103.87 109.02 1,466,146
10/21/2015 108.98 110.2 103.29 107.15 1,768,453
10/20/2015 110.63 111.48 106.78 107.5 1,295,124
10/19/2015 108.31 112.58 106.06 110.69 1,600,874
10/16/2015 111.72 112.28 106.62 107.78 2,503,364
10/15/2015 105.36 112.67 104.57 112.52 2,207,311
10/14/2015 103.5 108.46 102.29 105.91 2,437,015
10/13/2015 101.49 108.99 101.05 101.21 2,209,470
10/12/2015 105.49 106.65 101.23 106.01 1,125,022
10/09/2015 103.04 107.52 101.45 105 1,597,641
10/08/2015 108.63 108.71 99.8 103.44 3,118,708
10/07/2015 113.56 114.9657 106.16 108.65 2,893,973
10/06/2015 122.29 122.98 106 112.46 7,249,086
10/05/2015 128.12 128.6899 118.01 120.83 2,562,009
10/02/2015 115.03 131.33 114.68 126.46 4,441,984
10/01/2015 110.37 118.03 107.65 117.93 2,930,901
09/30/2015 103 110.75 102.79 110.33 3,167,337
09/29/2015 94.22 102.87 91.97 99.59 3,509,963
09/28/2015 105.55 105.55 89.2101 95.16 3,518,417
09/25/2015 113.52 114.81 103.12 106.62 1,978,710
09/24/2015 115.21 116.5349 109.13 111.95 1,542,551
09/23/2015 118.47 119.28 114.94 116.49 799,268
09/22/2015 116.8 118.87 113.74 117.78 1,635,066
09/21/2015 127 127.375 114.72 118.66 1,873,472
09/18/2015 129.14 129.39 125.51 125.93 1,399,068
09/17/2015 130.9 133 128.51 130.11 1,383,838
09/16/2015 130.69 133.62 128.26 130.8 852,635
09/15/2015 129.17 132.618 127.29 131.47 1,230,165
09/14/2015 131.17 131.7 125.35 128.21 1,255,960
09/11/2015 123.43 131.97 123.43 131.01 2,078,176
09/10/2015 118.16 126.94 118.16 124.5 1,788,611
09/09/2015 122.55 124.61 117.86 118.2 1,364,180
09/08/2015 118.9 120.41 116.15 120.13 731,746
09/04/2015 115.03 117.8 112.75 115.88 1,056,810
09/03/2015 124.78 124.8 115.4 116.07 1,559,560
09/02/2015 116.63 123.3099 114.35 123.28 2,217,239
09/01/2015 114.85 118.99 114 115.12 1,717,513
08/31/2015 119.48 121.93 115.82 116.19 1,871,917
08/28/2015 113.15 120 112.13 119.93 1,814,238
08/27/2015 109.8 113.87 109.38 113.85 1,500,207
08/26/2015 105.32 108.68 101 108.49 1,728,290
08/25/2015 101.26 103.91 100.7 101.65 1,456,418
08/24/2015 92.18 102.98 89.3701 97.37 1,839,899
08/21/2015 105.48 110.22 103.58 104.31 1,318,295
08/20/2015 111.35 114.2 107.37 107.52 1,361,931
08/19/2015 112.72 114.74 110.87 112.4 1,094,565
08/18/2015 114.4 116.8999 113.74 113.97 1,602,269
08/17/2015 105.08 115 104.21 114.6 2,315,369
08/14/2015 106.89 108.63 104.28 105.8 780,989
08/13/2015 107.69 109.94 104.24 107.91 924,089
08/12/2015 102.98 107.86 100.38 107.28 1,732,982
08/11/2015 102.73 105.22 102.0701 104.21 926,000
08/10/2015 103.59 106.71 103.41 103.94 1,051,650
08/07/2015 104.97 108.81 101.52 102 1,654,957
08/06/2015 111.95 113.62 104.2 104.35 1,452,085
08/05/2015 111.4 113.23 109.77 110.96 1,123,900
08/04/2015 109.23 111.42 105.23 109.74 1,796,736
08/03/2015 104.28 105.48 103.1 103.98 1,138,991
07/31/2015 104.26 105.24 102.7213 104.28 1,001,300
07/30/2015 102.96 103.92 99.65 102.96 1,120,978
07/29/2015 106.18 106.67 101.55 103.74 1,061,089
07/28/2015 104.55 106.27 103.1 105.49 1,295,653
07/27/2015 108 108.13 103.73 104.37 1,398,563
07/24/2015 112.49 113.57 108.28 108.54 1,013,275
07/23/2015 115.17 115.66 112.3 113.21 544,232
07/22/2015 112.67 115.3461 112.01 114.42 660,937
07/21/2015 116.14 116.295 112.56 113.87 656,159
07/20/2015 117.85 118.09 115.01 115.77 672,242
07/17/2015 117.49 117.88 114.24 117.04 713,592
07/16/2015 117.06 118.86 116.305 117.69 820,594
07/15/2015 118.83 121.7 115.389 115.88 1,835,985
07/14/2015 113.61 117.97 113.1 117.46 1,365,459
07/13/2015 109.25 113.5 108.58 113 1,019,162
07/10/2015 109.77 109.82 107.04 108.33 736,733
07/09/2015 106.8 109.355 106.64 108.11 624,656
07/08/2015 108.23 108.93 105.31 106 715,406
07/07/2015 108.73 109.5 106.518 109.32 811,023
07/06/2015 104.22 109.21 104.22 108.58 1,248,775
07/02/2015 104.4 105.71 103.64 105.58 907,409
07/01/2015 105.15 105.86 102.42 104.45 849,445
06/30/2015 103.01 104.3397 101.71 104.21 1,182,340
06/29/2015 101.86 104.55 100.59 100.82 874,993
06/26/2015 104.86 105.59 102.42 104.05 1,865,830
06/25/2015 105.43 107.23 103.17 104.45 943,246
06/24/2015 109.19 109.34 105.17 105.29 849,636
06/23/2015 109.51 109.74 107.11 109.31 791,093
06/22/2015 108.53 109.8349 108.11 109.22 680,420
06/19/2015 109.5 109.5 106.5636 107.77 1,386,229
06/18/2015 105.68 110.99 105.4 108.9 880,697
06/17/2015 104.42 105.79 104.062 105.39 492,590
06/16/2015 103.09 104.55 103 104.07 769,632
06/15/2015 105.17 105.76 103.23 103.68 822,976
06/12/2015 105.31 106.5082 104.29 105.49 568,639
06/11/2015 105.69 106.18 103.828 106.11 795,428
06/10/2015 106.25 106.25 102.57 105.53 1,078,901
06/09/2015 107.14 107.192 104.34 106.25 797,389
06/08/2015 108.87 109.805 105.64 107 873,029
06/05/2015 107.29 109.14 106.01 108.94 1,101,187
06/04/2015 108.09 109.01 105.89 106.84 1,183,350
06/03/2015 107.93 109.09 106.75 108.98 937,341
06/02/2015 109.52 110.9999 107.8 108 1,103,578
06/01/2015 111.63 113.55 108.3 109.68 1,135,167
05/29/2015 107.9 111.075 107.06 110.15 1,245,560
05/28/2015 107.92 108.69 106.11 108.14 639,191
05/27/2015 107.54 108.58 106.58 107.92 1,075,718
05/26/2015 107.46 108.4 104.73 107.29 879,939
05/22/2015 108 109.11 107.19 107.69 694,683
05/21/2015 110.17 110.88 108.18 108.41 611,970
05/20/2015 108.33 111.11 106.281 109.67 767,639
05/19/2015 108.11 109.1 107.3 108.25 543,093
05/18/2015 106.51 108.52 106.33 107.65 829,598
05/15/2015 107.3 107.6499 105.663 106.86 772,249
05/14/2015 104.99 107.7 102.88 106.78 1,199,885
05/13/2015 105.63 106.17 103.07 104.26 598,151
05/12/2015 103.59 105.7 102.75 105 794,322
05/11/2015 104 105.4238 103.615 104.61 780,426
05/08/2015 104.16 106.9 102.44 103.83 1,363,057
05/07/2015 100.63 103.64 100.32 102.08 1,202,535
05/06/2015 98.81 100.69 98.38 100.54 1,322,698
05/05/2015 100.36 100.81 97.21 97.5 940,699
05/04/2015 99.26 104.77 98.51 101 1,449,525
05/01/2015 98.86 101 96.83 98.28 1,622,154
04/30/2015 99.64 102.72 96.02 97.16 1,916,724
04/29/2015 99.64 102.24 98.04 101.67 1,502,902
04/28/2015 101.73 104.01 97.14 99.6 1,931,151
04/27/2015 107.42 107.84 100.63 101.38 1,428,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?