NASDAQ:INCY
Incyte Corporation Stock Price (Quote)
$53.09
+0.150 (+0.283%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.35 | $57.15 | Thursday, 2nd May 2024 INCY stock ended at $53.09. This is 0.283% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.26% from a day low at $52.28 to a day high of $53.46. |
| 90 days | $50.35 | $61.87 | |
| 52 weeks | $50.27 | $67.72 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $56.52 | $57.30 | $56.50 | $57.12 | 1 463 986 |
| Mar 26, 2024 | $57.53 | $57.56 | $56.52 | $56.55 | 1 610 260 |
| Mar 25, 2024 | $57.14 | $57.59 | $56.57 | $57.48 | 1 841 460 |
| Mar 22, 2024 | $57.98 | $57.98 | $56.96 | $56.98 | 1 152 421 |
| Mar 21, 2024 | $58.57 | $59.03 | $57.47 | $57.72 | 1 503 966 |
| Mar 20, 2024 | $58.03 | $58.41 | $57.50 | $58.24 | 1 698 646 |
| Mar 19, 2024 | $57.70 | $58.44 | $57.18 | $58.33 | 2 428 899 |
| Mar 18, 2024 | $58.75 | $58.75 | $57.30 | $57.34 | 1 785 973 |
| Mar 15, 2024 | $58.30 | $58.76 | $57.53 | $58.37 | 3 589 431 |
| Mar 14, 2024 | $58.75 | $59.11 | $58.10 | $58.54 | 1 215 038 |
| Mar 13, 2024 | $59.35 | $60.22 | $58.60 | $58.92 | 1 313 637 |
| Mar 12, 2024 | $60.72 | $60.90 | $58.90 | $59.33 | 1 552 153 |
| Mar 11, 2024 | $60.15 | $61.16 | $59.70 | $60.79 | 2 110 289 |
| Mar 08, 2024 | $59.17 | $60.17 | $59.14 | $60.02 | 1 432 956 |
| Mar 07, 2024 | $59.49 | $59.72 | $58.33 | $59.03 | 1 355 064 |
| Mar 06, 2024 | $59.21 | $59.70 | $58.52 | $59.26 | 1 752 338 |
| Mar 05, 2024 | $59.96 | $60.19 | $58.07 | $58.90 | 1 855 727 |
| Mar 04, 2024 | $59.25 | $59.78 | $58.07 | $59.72 | 1 604 459 |
| Mar 01, 2024 | $58.70 | $59.66 | $58.40 | $59.05 | 1 477 123 |
| Feb 29, 2024 | $60.21 | $60.21 | $58.25 | $58.36 | 2 726 612 |
| Feb 28, 2024 | $60.77 | $61.00 | $59.91 | $59.98 | 1 092 561 |
| Feb 27, 2024 | $60.65 | $61.41 | $59.73 | $61.00 | 1 250 419 |
| Feb 26, 2024 | $60.33 | $61.44 | $60.10 | $60.53 | 1 195 032 |
| Feb 23, 2024 | $61.80 | $61.87 | $60.31 | $60.59 | 1 349 426 |
| Feb 22, 2024 | $60.33 | $61.27 | $59.46 | $60.91 | 1 673 864 |
