NASDAQ:INCY
Incyte Corporation Stock Price (Quote)
$52.35
-0.470 (-0.89%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.00 | $59.03 | Friday, 19th Apr 2024 INCY stock ended at $52.35. This is 0.89% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $52.00 to a day high of $53.00. |
| 90 days | $52.00 | $62.19 | |
| 52 weeks | $50.27 | $75.74 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $52.97 | $53.00 | $52.00 | $52.35 | 1 880 287 |
| 2024-04-18 | $52.96 | $53.10 | $52.26 | $52.82 | 1 787 018 |
| 2024-04-17 | $53.22 | $53.78 | $52.70 | $52.72 | 2 454 796 |
| 2024-04-16 | $53.34 | $54.09 | $53.15 | $53.22 | 1 430 120 |
| 2024-04-15 | $53.91 | $54.30 | $53.41 | $53.43 | 1 534 404 |
| 2024-04-12 | $54.72 | $55.00 | $53.76 | $53.85 | 1 172 995 |
| 2024-04-11 | $55.34 | $55.99 | $54.63 | $54.92 | 1 559 176 |
| 2024-04-10 | $54.85 | $55.25 | $54.47 | $55.00 | 1 022 836 |
| 2024-04-09 | $55.20 | $56.46 | $55.19 | $55.30 | 1 481 644 |
| 2024-04-08 | $54.97 | $55.42 | $54.42 | $55.05 | 1 210 758 |
| 2024-04-05 | $54.84 | $55.41 | $54.26 | $55.24 | 1 576 500 |
| 2024-04-04 | $55.55 | $55.86 | $54.83 | $54.99 | 1 449 570 |
| 2024-04-03 | $55.84 | $56.21 | $55.00 | $55.31 | 1 855 772 |
| 2024-04-02 | $56.56 | $57.15 | $55.79 | $55.83 | 2 008 489 |
| 2024-04-01 | $56.97 | $56.97 | $56.03 | $56.64 | 1 239 008 |
| 2024-03-28 | $57.25 | $57.33 | $56.61 | $56.97 | 1 761 651 |
| 2024-03-27 | $56.52 | $57.30 | $56.50 | $57.12 | 1 463 986 |
| 2024-03-26 | $57.53 | $57.56 | $56.52 | $56.55 | 1 610 260 |
| 2024-03-25 | $57.14 | $57.59 | $56.57 | $57.48 | 1 841 460 |
| 2024-03-22 | $57.98 | $57.98 | $56.96 | $56.98 | 1 152 421 |
| 2024-03-21 | $58.57 | $59.03 | $57.47 | $57.72 | 1 503 966 |
| 2024-03-20 | $58.03 | $58.41 | $57.50 | $58.24 | 1 698 646 |
| 2024-03-19 | $57.70 | $58.44 | $57.18 | $58.33 | 2 428 899 |
| 2024-03-18 | $58.75 | $58.75 | $57.30 | $57.34 | 1 785 973 |
| 2024-03-15 | $58.30 | $58.76 | $57.53 | $58.37 | 3 589 431 |
