NASDAQ:INCY
Incyte Corporation Stock Price (Quote)
$54.96
+0.94 (+1.74%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.47 | $55.94 | Monday, 4th Dec 2023 INCY stock ended at $54.96. This is 1.74% more than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 2.30% from a day low at $54.68 to a day high of $55.94. |
| 90 days | $50.27 | $65.16 | |
| 52 weeks | $50.27 | $86.29 |
Historical Incyte Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $55.28 | $55.94 | $54.68 | $54.96 | 1 842 321 |
| 2023-12-01 | $54.42 | $54.61 | $53.62 | $54.02 | 1 762 179 |
| 2023-11-30 | $53.93 | $54.52 | $53.63 | $54.34 | 3 832 345 |
| 2023-11-29 | $52.92 | $53.66 | $52.80 | $53.39 | 1 448 861 |
| 2023-11-28 | $52.92 | $52.92 | $52.20 | $52.70 | 1 724 016 |
| 2023-11-27 | $53.64 | $53.68 | $52.41 | $52.87 | 1 169 373 |
| 2023-11-24 | $53.58 | $53.78 | $53.21 | $53.74 | 425 784 |
| 2023-11-22 | $53.53 | $54.10 | $53.24 | $53.40 | 1 079 403 |
| 2023-11-21 | $53.20 | $54.00 | $52.82 | $53.23 | 1 455 556 |
| 2023-11-20 | $54.49 | $55.18 | $54.21 | $54.71 | 1 434 692 |
| 2023-11-17 | $54.46 | $54.49 | $53.78 | $54.27 | 2 859 014 |
| 2023-11-16 | $55.13 | $55.17 | $53.55 | $53.99 | 1 647 443 |
| 2023-11-15 | $54.44 | $55.50 | $54.31 | $54.98 | 1 910 536 |
| 2023-11-14 | $53.60 | $54.81 | $53.38 | $54.57 | 1 826 859 |
| 2023-11-13 | $52.09 | $53.41 | $52.09 | $53.12 | 1 557 177 |
| 2023-11-10 | $52.73 | $52.73 | $51.47 | $52.44 | 1 506 137 |
| 2023-11-09 | $54.25 | $54.25 | $52.32 | $52.52 | 1 547 096 |
| 2023-11-08 | $54.85 | $54.85 | $53.48 | $54.06 | 1 680 522 |
| 2023-11-07 | $54.36 | $54.92 | $54.05 | $54.72 | 1 076 130 |
| 2023-11-06 | $55.20 | $55.36 | $54.35 | $54.57 | 1 180 351 |
| 2023-11-03 | $54.25 | $55.00 | $54.02 | $54.85 | 1 962 287 |
| 2023-11-02 | $54.22 | $54.75 | $53.51 | $53.97 | 1 293 820 |
| 2023-11-01 | $54.00 | $54.59 | $52.89 | $54.37 | 2 096 614 |
| 2023-10-31 | $51.96 | $54.08 | $50.27 | $53.93 | 3 577 842 |
| 2023-10-30 | $52.60 | $52.99 | $51.38 | $52.16 | 3 243 143 |
