Quantcast
INCY

Incyte Corp. Common Stock Historical Stock Prices

$86.02
*  
0.68
0.8%
Get INCY Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading INCY now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 85.28 86.06 84.21 86.02 845,911
03/25/2019 85.28 86.06 84.21 86.02 846,060
03/22/2019 86.75 87.1 85.3 85.34 1,507,323
03/21/2019 85.57 87.25 85 87.08 818,938
03/20/2019 85.63 87.2 85.38 86.31 978,676
03/19/2019 86.12 86.35 85.21 85.67 841,670
03/18/2019 84.82 85.89 84.06 85.62 898,376
03/15/2019 83.89 85.24 83.89 84.8 1,835,901
03/14/2019 85.11 85.7358 83.83 84.31 1,638,291
03/13/2019 85.48 86.1 84.71 85.06 1,119,503
03/12/2019 84.05 85.25 83.66 84.9 758,455
03/11/2019 82.62 84.21 81.84 84.17 1,228,630
03/08/2019 81.83 82.37 80.92 82.12 869,448
03/07/2019 82.84 83.44 81.68 82.45 950,578
03/06/2019 85.19 85.19 83.23 83.37 817,091
03/05/2019 84.89 86.19 84.27 85.04 912,392
03/04/2019 88.52 88.83 84.9968 85.41 1,481,196
03/01/2019 86.72 88.8 85.91 88.17 1,086,611
02/28/2019 87.02 87.83 85.44 86.23 1,052,470
02/27/2019 85.24 87.03 85.03 87 1,000,040
02/26/2019 86.91 87.045 85.65 85.7 755,000
02/25/2019 85.49 87.65 85.35 86.88 1,639,322
02/22/2019 83.73 84.87 83.28 84.85 1,208,609
02/21/2019 83.62 84.5 82.21 83.33 944,983
02/20/2019 83.73 84.23 82.68 83.74 1,224,760
02/19/2019 84.25 84.71 83.6 84.08 1,147,458
02/15/2019 82.045 84.25 82.045 84.15 1,904,402
02/14/2019 81.87 83.99 80.1104 83.42 3,009,257
02/13/2019 81.53 82.29 80.15 81.06 1,379,452
02/12/2019 81.53 81.64 80.3 81.4 1,988,387
02/11/2019 81.07 81.25 79.9 80.21 1,137,771
02/08/2019 79.5 80.91 79.4092 80.87 994,299
02/07/2019 80.74 81.15 79.52 79.83 1,182,461
02/06/2019 81.15 81.75 80.3 81.42 790,834
02/05/2019 82.31 82.49 80.76 81.4 971,612
02/04/2019 83.13 83.13 80.47 81.6 1,248,063
02/01/2019 80.83 83.05 80.5731 82.92 1,636,255
01/31/2019 79.61 80.69 79.28 80.59 879,006
01/30/2019 79.29 80.06 78.2142 79.98 772,277
01/29/2019 80.72 81.11 78.24 79.29 1,140,206
01/28/2019 79.52 81.25 79.375 80.66 2,326,408
01/25/2019 77.4 79.99 76.55 79.95 2,585,672
01/24/2019 76.99 77.58 76.2635 77.01 1,854,970
01/23/2019 76.52 77.14 74.05 75.2 1,621,124
01/22/2019 78 78 76.38 77.33 1,581,727
01/18/2019 79.24 79.5 77.9339 78.42 2,029,325
01/17/2019 76.44 78.91 75.91 78.67 2,411,150
01/16/2019 77.38 77.91 75.6 76.56 2,226,594
01/15/2019 75 79.56 74.8332 78.76 2,618,940
01/14/2019 74.25 74.35 73.13 73.54 1,547,250
01/11/2019 75.1 75.38 73.62 74.65 1,199,471
01/10/2019 73.48 75.45 72.73 75.12 1,836,050
01/09/2019 75.53 75.72 73.26 73.7 1,762,757
01/08/2019 75.56 76.845 73.66 74.9 2,683,019
01/07/2019 72.93 75.02 72.21 74.21 2,345,434
01/04/2019 69.32 73.37 69.12 72.27 2,934,386
01/03/2019 64.47 69.61 64.4 68.06 3,726,387
01/02/2019 62.49 64.97 62.0312 63.56 1,429,561
12/31/2018 62.8 64.5374 62.6613 63.59 1,074,785
12/28/2018 62.74 63.82 61.71 62.28 1,027,409
12/27/2018 61.4 62.37 60 62.34 1,154,623
12/26/2018 58.88 62.05 58.46 62.02 1,384,411
*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?

Smart Portfolio