Dark

INCY
Incyte Genomics Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

63.29USD+0.844%(+0.53)43,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:02:30 AM EDT

63.89USD+1.801%(+1.13)511

After-hours

May 16, 2025 4:00:30 PM EDT

63.31USD+0.032%(+0.02)14,176

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	63.180	63.4800	62.7300	63.31	+0.876%	1,330,221	0.000%
2025-05-15	61.650	62.9900	61.1050	62.76	+2.616%	1,643,013	+0.876%
2025-05-14	60.580	62.5000	59.1500	61.16	+0.576%	2,143,866	+3.515%
2025-05-13	60.430	61.1500	59.5250	60.81	-0.066%	1,548,995	+4.111%
2025-05-12	60.030	61.4050	59.2900	60.85	+3.171%	2,072,024	+4.043%
2025-05-09	59.980	60.4750	58.9400	58.98	-1.256%	1,252,517	+7.341%
2025-05-08	58.800	59.9900	57.7700	59.73	+0.302%	2,169,682	+5.994%
2025-05-07	59.950	60.0700	59.0700	59.55	-0.101%	1,865,472	+6.314%
2025-05-06	61.910	62.5100	59.3804	59.61	-4.025%	2,329,372	+6.207%
2025-05-05	62.410	62.7950	61.8350	62.11	-0.672%	1,819,479	+1.932%
2025-05-02	62.850	62.8683	61.3650	62.53	+0.806%	1,525,246	+1.247%
2025-05-01	62.020	62.6400	60.6200	62.03	-1.005%	2,466,538	+2.064%
2025-04-30	60.950	62.8700	59.7600	62.66	+3.690%	2,822,402	+1.037%
2025-04-29	59.390	60.7200	58.0400	60.43	+1.529%	2,931,818	+4.766%
2025-04-28	59.200	59.6000	58.4400	59.52	+0.609%	2,184,553	+6.368%
2025-04-25	58.800	59.2100	57.9900	59.16	+0.322%	1,237,382	+7.015%
2025-04-24	57.910	59.0500	57.2900	58.97	+1.672%	1,129,803	+7.360%
2025-04-23	58.230	59.0100	57.6500	58.00	+1.081%	1,762,370	+9.155%
2025-04-22	57.480	58.0400	56.7700	57.38	+1.021%	1,646,006	+10.335%
2025-04-21	57.480	58.2300	56.1300	56.80	-2.422%	2,158,442	+11.461%
2025-04-17	58.010	58.6850	57.0800	58.21	+0.831%	1,172,191	+8.761%
2025-04-16	58.410	58.7800	57.0500	57.73	-1.249%	1,465,014	+9.666%
2025-04-15	59.170	59.9500	58.2200	58.46	-1.283%	1,479,702	+8.296%
2025-04-14	57.290	59.3000	57.1200	59.22	+4.132%	2,089,197	+6.906%
2025-04-11	55.600	57.0700	55.1100	56.87	+3.081%	2,073,685	+11.324%
2025-04-10	57.960	58.3300	53.7900	55.17	-6.269%	2,678,621	+14.754%
2025-04-09	55.810	59.3700	53.5600	58.86	+3.318%	4,024,341	+7.560%
2025-04-08	60.840	61.4700	56.0600	56.97	-5.507%	2,845,082	+11.129%
2025-04-07	60.490	61.0600	57.6900	60.29	-0.479%	2,435,638	+5.009%
2025-04-04	62.650	63.5700	60.4100	60.58	-3.010%	3,671,065	+4.506%
2025-04-03	62.060	62.8900	61.4470	62.46	+0.209%	1,804,066	+1.361%
2025-04-02	60.900	62.5300	60.2700	62.33	+2.331%	2,147,790	+1.572%
2025-04-01	60.530	62.0000	60.2800	60.91	+0.595%	2,575,644	+3.940%
2025-03-31	60.150	60.8100	59.1000	60.55	-0.083%	1,703,421	+4.558%
2025-03-28	60.720	60.9700	60.3501	60.60	-0.132%	1,198,590	+4.472%
2025-03-27	61.550	61.6350	60.2410	60.68	-0.947%	1,371,008	+4.334%
2025-03-26	62.070	62.8800	60.8100	61.26	-1.321%	1,567,501	+3.346%
2025-03-25	63.010	63.2650	61.0300	62.08	-1.115%	2,409,178	+1.981%
2025-03-24	62.130	63.3100	61.9650	62.78	+1.389%	2,610,194	+0.844%
2025-03-21	60.440	62.3300	60.2500	61.92	+2.212%	4,168,842	+2.245%
2025-03-20	60.260	61.7450	60.2100	60.58	+0.398%	2,236,887	+4.506%
2025-03-19	60.370	61.1450	59.9200	60.34	+0.567%	2,214,378	+4.922%
2025-03-18	61.030	61.0300	58.4600	60.00	-3.241%	3,372,911	+5.517%
2025-03-17	60.000	63.4500	58.9500	62.01	-8.621%	5,124,368	+2.096%
2025-03-14	67.880	68.1200	67.2300	67.86	+0.222%	1,226,425	-6.705%
2025-03-13	67.910	68.9700	67.4400	67.71	-0.030%	1,113,783	-6.498%
2025-03-12	67.850	68.2300	66.3700	67.73	-0.499%	1,510,869	-6.526%
2025-03-11	70.980	71.6517	67.3000	68.07	-4.302%	1,607,055	-6.993%
2025-03-10	69.940	71.8900	69.7550	71.13	+0.480%	1,213,139	-10.994%
2025-03-07	70.150	72.8100	69.3700	70.79	+0.999%	1,510,738	-10.566%
2025-03-06	68.880	70.9800	68.8800	70.09	+0.401%	1,122,968	-9.673%
2025-03-05	69.080	69.9700	68.7400	69.81	+0.187%	1,241,694	-9.311%
2025-03-04	69.990	70.0000	68.1700	69.68	-0.826%	2,485,284	-9.142%
2025-03-03	73.450	73.4500	69.6300	70.26	-4.408%	2,384,913	-9.892%
2025-02-28	73.560	73.6300	72.4100	73.50	+0.437%	1,468,142	-13.864%
2025-02-27	73.920	74.6000	72.8900	73.18	-1.507%	1,206,729	-13.487%
2025-02-26	74.070	75.3100	73.2400	74.30	-0.134%	1,144,566	-14.791%
2025-02-25	74.360	76.2400	73.7600	74.40	+0.527%	2,054,628	-14.906%
2025-02-24	72.190	74.3550	71.7600	74.01	+2.635%	1,554,174	-14.458%
2025-02-21	71.660	72.9725	71.4961	72.11	+1.023%	1,295,036	-12.204%
2025-02-20	70.260	71.5200	69.8900	71.38	+1.739%	1,010,534	-11.306%
2025-02-19	70.930	71.4300	69.7450	70.16	-1.557%	1,510,585	-9.763%
2025-02-18	70.710	71.6800	70.5000	71.27	+1.207%	1,427,446	-11.169%
2025-02-14	70.650	71.7950	69.7300	70.42	+0.586%	1,835,646	-10.097%
2025-02-13	69.290	72.6900	68.0300	70.01	+1.390%	3,154,436	-9.570%
2025-02-12	66.300	69.1000	65.5600	69.05	+4.101%	2,066,805	-8.313%
2025-02-11	67.520	68.6900	66.2600	66.33	-2.884%	2,765,318	-4.553%
2025-02-10	73.010	73.4200	67.5600	68.30	-7.865%	3,761,816	-7.306%
2025-02-07	75.370	76.9600	73.7850	74.13	-1.094%	2,393,605	-14.596%
2025-02-06	75.020	75.4900	74.1400	74.95	-0.412%	1,322,786	-15.530%
2025-02-05	74.780	75.7350	74.1900	75.26	+1.538%	1,449,861	-15.878%
2025-02-04	73.510	74.9200	73.1923	74.12	+0.515%	1,256,172	-14.584%
2025-02-03	73.560	75.0000	72.6000	73.74	-0.566%	1,176,807	-14.144%
2025-01-31	73.760	75.1800	73.1000	74.16	+0.529%	1,273,102	-14.631%
2025-01-30	74.160	74.5550	73.2900	73.77	+0.068%	1,241,839	-14.179%
2025-01-29	73.220	74.1050	72.6700	73.72	+0.779%	917,472	-14.121%
2025-01-28	72.690	73.9865	71.8500	73.15	+0.702%	970,650	-13.452%
2025-01-27	72.290	73.4250	71.3600	72.64	+0.069%	1,009,268	-12.844%
2025-01-24	72.300	73.6800	72.2900	72.59	+0.083%	1,261,645	-12.784%
2025-01-23	72.320	72.8800	71.0500	72.53	+0.166%	1,026,905	-12.712%
2025-01-22	73.470	73.5500	71.9750	72.41	-1.443%	1,152,342	-12.567%
2025-01-21	72.210	73.9800	71.8518	73.47	+2.141%	1,834,086	-13.829%
2025-01-17	72.870	73.0000	71.8500	71.93	-0.745%	959,213	-11.984%
2025-01-16	72.510	72.9800	71.7200	72.47	+0.014%	1,029,015	-12.640%
2025-01-15	72.960	73.8300	72.2100	72.46	+0.737%	1,090,126	-12.628%
2025-01-14	72.340	72.9300	71.2200	71.93	-0.608%	1,590,259	-11.984%
2025-01-13	70.540	72.9400	69.6500	72.37	+2.594%	1,513,211	-12.519%
2025-01-10	72.210	72.6000	69.5300	70.54	-3.542%	1,825,234	-10.250%
2025-01-08	73.190	74.0100	72.8500	73.13	-0.082%	1,499,489	-13.428%
2025-01-07	73.060	75.0400	72.4550	73.19	+1.780%	1,806,087	-13.499%
2025-01-06	69.450	72.7900	69.4500	71.91	+3.274%	1,833,668	-11.959%
2025-01-03	69.760	70.4400	69.3501	69.63	+0.144%	1,485,334	-9.077%
2025-01-02	69.670	70.2700	68.9200	69.53	+0.666%	1,053,186	-8.946%
2024-12-31	68.540	69.2000	68.1900	69.07	+0.950%	954,758	-8.339%
2024-12-30	68.560	68.8700	67.7000	68.42	-1.170%	820,562	-7.469%
2024-12-27	68.710	69.9000	68.1862	69.23	-0.474%	932,749	-8.551%
2024-12-26	69.520	70.1150	69.2500	69.56	-0.501%	762,538	-8.985%
2024-12-24	69.880	70.1000	68.9200	69.91	+0.100%	395,199	-9.441%
2024-12-23	68.580	70.1900	68.1500	69.84	+1.453%	1,488,294	-9.350%
2024-12-20	66.890	69.1100	66.8900	68.84	+2.654%	5,798,242	-8.033%
2024-12-19	68.640	68.6400	66.3300	67.06	-0.725%	1,951,687	-5.592%
2024-12-18	69.180	69.6300	67.5500	67.55	-2.666%	1,838,713	-6.277%
2024-12-17	68.780	69.7400	68.5100	69.40	-0.573%	1,925,043	-8.775%
2024-12-16	69.310	70.8800	68.6175	69.80	+1.823%	2,647,855	-9.298%
2024-12-13	70.640	70.7900	68.5200	68.55	-3.219%	1,724,752	-7.644%
2024-12-12	70.500	72.1100	70.4800	70.83	-2.290%	1,355,752	-10.617%
2024-12-11	72.650	73.5000	72.1000	72.49	+0.014%	1,365,583	-12.664%
2024-12-10	72.110	73.1000	71.3500	72.48	+0.513%	1,765,672	-12.652%
2024-12-09	75.940	75.9799	71.8000	72.11	-5.018%	1,701,900	-12.204%
2024-12-06	75.270	76.4600	75.0200	75.92	+1.335%	1,312,461	-16.610%
2024-12-05	73.020	75.3700	72.8700	74.92	+0.402%	1,743,704	-15.497%
2024-12-04	73.400	75.3200	73.3373	74.62	+3.596%	2,592,344	-15.157%
2024-12-03	72.730	72.9600	71.7207	72.03	-1.652%	1,523,615	-12.106%
2024-12-02	74.280	74.7000	72.6400	73.24	-1.810%	1,713,807	-13.558%
2024-11-29	75.710	76.0800	74.2200	74.59	-1.140%	754,501	-15.123%
2024-11-27	75.000	76.1400	74.7500	75.45	+0.869%	1,138,980	-16.090%
2024-11-26	74.140	74.9500	73.1000	74.80	+1.741%	1,466,159	-15.361%
2024-11-25	72.340	73.8700	72.2500	73.52	+2.510%	2,933,729	-13.887%
2024-11-22	70.430	72.0000	70.3300	71.72	+1.889%	1,474,508	-11.726%
2024-11-21	71.330	71.4000	69.3000	70.39	-0.929%	2,133,584	-10.058%
2024-11-20	70.660	71.6800	70.2500	71.05	+0.694%	2,305,888	-10.894%
2024-11-19	67.110	74.1000	65.0200	70.56	-8.328%	10,785,143	-10.275%
2024-11-18	75.890	77.0100	75.4236	76.97	+1.450%	1,837,350	-17.747%
2024-11-15	77.150	77.8700	73.2500	75.87	-2.393%	3,530,023	-16.555%
2024-11-14	80.155	80.4600	77.5800	77.73	-3.417%	1,815,668	-18.551%
2024-11-13	80.800	81.7000	80.3700	80.48	-0.124%	1,561,351	-21.334%
2024-11-12	81.550	82.0200	80.2000	80.58	-1.165%	1,751,851	-21.432%
2024-11-11	83.540	83.5400	81.1600	81.53	-2.219%	1,844,798	-22.348%
2024-11-08	82.590	83.9500	82.1450	83.38	+1.263%	3,009,025	-24.071%
2024-11-07	81.000	82.9700	79.5300	82.34	+1.717%	2,538,715	-23.111%
2024-11-06	78.450	82.1900	78.2100	80.95	+4.749%	5,262,483	-21.791%
2024-11-05	75.770	77.3700	75.3400	77.28	+2.020%	1,241,948	-18.077%
2024-11-04	75.070	76.5700	75.0700	75.75	-0.499%	1,406,942	-16.422%
2024-11-01	74.120	76.3300	73.9100	76.13	+2.712%	2,235,720	-16.840%
2024-10-31	73.910	74.6750	73.2800	74.12	+0.257%	2,001,435	-14.584%
2024-10-30	73.600	74.6000	72.5000	73.93	+0.448%	2,407,963	-14.365%
2024-10-29	67.530	74.0700	66.9500	73.60	+12.041%	4,557,178	-13.981%
2024-10-28	65.490	65.8800	64.8600	65.69	+0.953%	1,988,620	-3.623%
2024-10-25	65.320	65.7350	64.9900	65.07	-0.261%	1,076,419	-2.705%
2024-10-24	65.240	65.9100	65.0800	65.24	+0.107%	1,184,672	-2.958%
2024-10-23	65.490	66.1000	64.7600	65.17	-0.640%	1,214,221	-2.854%
2024-10-22	65.030	65.7800	64.6000	65.59	+0.490%	721,148	-3.476%
2024-10-21	66.330	66.5500	64.8700	65.27	-1.687%	829,969	-3.003%
2024-10-18	66.410	66.9500	65.9000	66.39	-0.060%	711,920	-4.639%
2024-10-17	65.990	66.4900	65.4350	66.43	+0.393%	1,347,835	-4.697%
2024-10-16	66.380	66.6100	65.9300	66.17	-0.181%	848,930	-4.322%
2024-10-15	65.890	67.0600	65.6789	66.29	+1.299%	1,117,681	-4.495%
2024-10-14	65.790	65.7900	64.9300	65.44	-1.028%	715,364	-3.255%
2024-10-11	65.490	66.2500	65.3750	66.12	+1.147%	1,529,317	-4.250%
2024-10-10	65.300	65.5000	64.5900	65.37	-0.593%	1,066,666	-3.151%
2024-10-09	65.630	66.5200	65.2400	65.76	+0.030%	1,007,115	-3.726%
2024-10-08	65.580	66.3100	65.4600	65.74	-0.030%	999,711	-3.696%
2024-10-07	67.360	67.4700	65.7000	65.76	-2.563%	1,448,857	-3.726%
2024-10-04	67.370	67.5600	66.4500	67.49	+0.671%	1,184,311	-6.194%
2024-10-03	67.280	67.9800	66.8300	67.04	-0.872%	1,409,452	-5.564%
2024-10-02	67.680	67.8200	66.2600	67.63	-0.632%	1,299,839	-6.388%
2024-10-01	66.680	68.1700	65.9900	68.06	+2.965%	2,718,716	-6.979%
2024-09-30	65.400	66.9600	65.2700	66.10	+0.410%	1,603,181	-4.221%
2024-09-27	65.640	66.7900	65.6250	65.83	+1.075%	1,578,385	-3.828%
2024-09-26	63.100	65.2100	62.8600	65.13	+3.021%	1,964,986	-2.794%
2024-09-25	64.120	64.5900	62.5700	63.22	-0.754%	1,568,621	+0.142%
2024-09-24	64.150	64.2000	62.9600	63.70	-0.655%	2,008,829	-0.612%
2024-09-23	65.970	65.9700	64.0650	64.12	-2.464%	1,990,168	-1.263%
2024-09-20	66.200	66.2000	64.9900	65.74	-1.616%	7,036,666	-3.696%
2024-09-19	66.220	66.9500	65.2700	66.82	+2.532%	2,041,302	-5.253%
2024-09-18	65.250	66.0800	64.3800	65.17	-1.897%	2,845,296	-2.854%
2024-09-17	66.420	67.7400	66.1950	66.43	+0.030%	1,643,880	-4.697%
2024-09-16	63.940	66.4800	63.9000	66.41	+4.484%	1,847,969	-4.668%
2024-09-13	63.370	64.1700	63.0700	63.56	+0.316%	2,004,019	-0.393%
2024-09-12	62.940	63.4550	61.6300	63.36	+0.364%	1,395,537	-0.079%
2024-09-11	63.040	63.1600	61.6700	63.13	0.000%	1,516,512	+0.285%
2024-09-10	62.190	63.3400	61.4500	63.13	+1.397%	1,678,372	+0.285%
2024-09-09	61.480	62.8300	61.1900	62.26	+1.632%	1,747,742	+1.686%
2024-09-06	63.200	63.7600	61.1900	61.26	-2.700%	1,772,386	+3.346%
2024-09-05	64.320	64.8500	61.1500	62.96	-2.130%	2,264,383	+0.556%
2024-09-04	66.420	66.7450	64.1300	64.33	-2.986%	2,015,397	-1.586%
2024-09-03	65.760	67.0900	65.2600	66.31	+0.990%	1,908,936	-4.524%
2024-08-30	65.910	66.3250	64.9900	65.66	-0.379%	2,379,581	-3.579%
2024-08-29	65.800	67.4800	65.1000	65.91	+0.411%	1,436,289	-3.945%
2024-08-28	65.520	65.9100	65.3200	65.64	+0.015%	1,300,597	-3.550%
2024-08-27	65.320	65.7000	64.9000	65.63	+0.721%	1,477,105	-3.535%
2024-08-26	64.260	65.4000	63.9401	65.16	+1.590%	1,980,375	-2.839%
2024-08-23	63.520	64.4600	63.0500	64.14	+1.777%	1,540,149	-1.294%
2024-08-22	64.360	64.3600	62.6900	63.02	-1.761%	1,910,190	+0.460%
2024-08-21	64.420	64.9000	64.0400	64.15	-0.357%	1,703,821	-1.309%
2024-08-20	63.090	64.7800	63.0400	64.38	+1.770%	1,999,780	-1.662%
2024-08-19	62.230	63.3000	62.0600	63.26	+1.770%	1,397,922	+0.079%
2024-08-16	61.880	62.4700	61.3800	62.16	+0.778%	1,367,243	+1.850%
2024-08-15	61.790	62.2200	61.3200	61.68	+0.817%	1,276,387	+2.643%
2024-08-14	61.800	61.9900	60.9900	61.18	-1.354%	1,492,657	+3.482%
2024-08-13	61.160	62.2400	60.9500	62.02	+1.473%	2,599,133	+2.080%
2024-08-12	60.960	61.7100	60.2600	61.12	+0.065%	1,384,356	+3.583%
2024-08-09	61.390	62.2250	60.8300	61.08	-1.133%	1,295,441	+3.651%
2024-08-08	60.300	62.0300	60.1950	61.78	+2.471%	2,465,592	+2.477%
2024-08-07	61.550	62.5900	60.2000	60.29	-1.599%	1,980,938	+5.009%
2024-08-06	61.810	62.4200	60.9900	61.27	-1.177%	2,369,342	+3.330%
2024-08-05	63.350	64.1700	61.9500	62.00	-3.831%	2,343,063	+2.113%
2024-08-02	64.270	65.1500	62.9661	64.47	+0.078%	1,926,456	-1.799%
2024-08-01	65.200	65.6800	64.0800	64.42	-0.999%	1,981,534	-1.723%
2024-07-31	67.830	68.9800	64.8100	65.07	-4.012%	2,814,140	-2.705%
2024-07-30	69.330	69.3300	64.7400	67.79	-1.166%	4,616,506	-6.609%
2024-07-29	68.510	69.1400	68.0200	68.59	-0.029%	2,774,475	-7.698%
2024-07-26	68.570	69.8500	68.2405	68.61	+0.058%	2,176,350	-7.725%
2024-07-25	67.000	70.3600	66.9900	68.57	+2.481%	2,767,422	-7.671%
2024-07-24	66.010	66.9800	65.6200	66.91	+1.687%	2,942,728	-5.380%
2024-07-23	65.080	66.1200	64.5400	65.80	+0.936%	1,090,610	-3.784%
2024-07-22	66.090	66.1600	64.3000	65.19	-1.032%	1,212,055	-2.884%
2024-07-19	65.540	66.1000	64.9821	65.87	+0.765%	1,540,560	-3.886%
2024-07-18	65.300	66.7800	64.6100	65.37	+0.107%	2,029,517	-3.151%
2024-07-17	63.960	65.3400	63.5000	65.30	+2.031%	1,773,142	-3.047%
2024-07-16	64.190	64.5000	63.4800	64.00	-0.389%	1,440,725	-1.078%
2024-07-15	63.490	64.5900	63.2600	64.25	+0.927%	1,483,274	-1.463%
2024-07-12	63.000	63.9300	62.6100	63.66	+2.199%	1,925,153	-0.550%
2024-07-11	60.840	62.6325	60.7500	62.29	+2.569%	2,252,492	+1.638%
2024-07-10	60.960	61.0000	59.7400	60.73	+0.049%	2,519,142	+4.248%
2024-07-09	58.330	60.9100	58.1000	60.70	+4.349%	2,384,852	+4.300%
2024-07-08	57.360	58.6200	57.1700	58.17	+1.465%	2,575,704	+8.836%
2024-07-05	57.480	57.5800	56.7500	57.33	-0.572%	2,079,065	+10.431%
2024-07-03	59.120	59.2200	57.5800	57.66	-2.304%	1,466,402	+9.799%
2024-07-02	59.200	60.4800	58.6315	59.02	-3.039%	3,167,083	+7.269%
2024-07-01	60.500	61.9900	60.3700	60.87	+0.412%	2,230,216	+4.009%
2024-06-28	61.540	61.5400	60.0700	60.62	-1.190%	10,385,988	+4.437%
2024-06-27	61.970	62.1300	60.8100	61.35	-0.648%	1,615,463	+3.195%
2024-06-26	63.010	63.0100	61.5900	61.75	-2.139%	2,340,648	+2.526%
2024-06-25	63.600	63.7300	63.0800	63.10	-1.020%	1,579,596	+0.333%
2024-06-24	63.370	64.0900	62.7800	63.75	+0.838%	2,552,352	-0.690%
2024-06-21	63.070	63.8100	62.4600	63.22	+1.379%	8,861,391	+0.142%
2024-06-20	61.270	62.9500	61.1900	62.36	+1.497%	3,353,845	+1.523%
2024-06-18	62.650	64.3000	61.1800	61.44	-1.994%	5,055,983	+3.044%
2024-06-17	61.760	62.8300	61.4800	62.69	+0.934%	6,041,149	+0.989%
2024-06-14	62.280	63.0800	61.4200	62.11	-0.925%	4,184,153	+1.932%
2024-06-13	59.980	62.9600	59.9600	62.69	+4.588%	5,552,690	+0.989%
2024-06-12	59.590	60.6600	59.3700	59.94	+0.773%	6,111,542	+5.622%
2024-06-11	59.410	59.6600	57.9700	59.48	+0.135%	9,137,809	+6.439%
2024-06-10	59.010	59.4800	58.9100	59.40	+0.406%	10,170,965	+6.582%
2024-06-07	58.140	59.2400	58.0200	59.16	+1.284%	8,441,532	+7.015%
2024-06-06	58.910	59.2700	58.1850	58.41	-1.050%	6,858,196	+8.389%
2024-06-05	58.600	59.1000	57.9500	59.03	+0.785%	7,491,622	+7.251%
2024-06-04	58.670	59.3200	58.5200	58.57	-0.391%	6,493,016	+8.093%
2024-06-03	57.560	59.0650	57.5600	58.80	+1.748%	7,229,966	+7.670%
2024-05-31	57.360	57.9800	57.3000	57.79	+0.855%	5,020,224	+9.552%
2024-05-30	57.050	57.5550	56.8000	57.30	+0.668%	2,254,530	+10.489%
2024-05-29	56.870	57.3000	56.4100	56.92	-0.576%	4,186,114	+11.226%
2024-05-28	57.250	57.5000	56.6200	57.25	-0.105%	2,276,017	+10.585%
2024-05-24	57.560	57.7800	57.1900	57.31	-0.244%	1,931,804	+10.469%
2024-05-23	57.870	58.1900	57.2800	57.45	-1.289%	2,195,331	+10.200%
2024-05-22	57.380	58.3800	57.3400	58.20	+1.394%	2,667,116	+8.780%
2024-05-21	57.110	57.5100	56.9300	57.40	+0.367%	1,825,192	+10.296%
2024-05-20	57.210	57.3700	56.9900	57.19	+0.158%	1,975,060	+10.701%
2024-05-17	56.830	57.2450	56.4000	57.10	+0.422%	1,617,694	+10.876%
2024-05-16	56.860	57.3800	56.3700	56.86	-0.333%	3,042,675	+11.344%
2024-05-15	57.430	57.4400	56.7750	57.05	0.000%	2,866,838	+10.973%
2024-05-14	57.600	58.1100	56.8500	57.05	-0.955%	2,734,215	+10.973%
2024-05-13	57.000	58.9300	56.6200	57.60	+8.556%	7,229,997	+9.913%
2024-05-10	53.390	53.6725	52.8100	53.06	-0.822%	1,488,390	+19.318%
2024-05-09	53.760	53.9400	53.1000	53.50	-0.019%	1,379,277	+18.336%
2024-05-08	54.370	54.4900	53.2300	53.51	-1.582%	2,200,105	+18.314%
2024-05-07	54.500	54.9200	53.9600	54.37	+0.536%	1,870,791	+16.443%
2024-05-06	53.790	54.1900	53.4500	54.08	+0.595%	1,916,754	+17.067%
2024-05-03	53.700	53.8700	52.7300	53.76	+1.262%	1,400,813	+17.764%
2024-05-02	53.020	53.4600	52.2800	53.09	+0.283%	2,015,274	+19.250%
2024-05-01	51.870	53.9800	51.7500	52.94	+1.710%	3,537,190	+19.588%
2024-04-30	50.400	53.8400	50.3498	52.05	-0.970%	4,759,748	+21.633%
2024-04-29	51.750	53.2700	51.7100	52.56	+1.703%	3,007,027	+20.453%
2024-04-26	50.990	51.8500	50.8700	51.68	+0.977%	1,553,034	+22.504%
2024-04-25	51.580	51.8500	50.3501	51.18	-1.082%	1,763,861	+23.701%
2024-04-24	51.650	51.8350	51.1400	51.74	+0.174%	1,488,288	+22.362%
2024-04-23	52.000	52.2175	51.3900	51.65	-0.520%	2,345,143	+22.575%
2024-04-22	52.430	52.6200	51.8800	51.92	-0.821%	1,733,187	+21.938%
2024-04-19	52.970	53.0000	52.0000	52.35	-0.890%	1,891,093	+20.936%
2024-04-18	52.960	53.1500	52.2600	52.82	+0.190%	1,804,642	+19.860%
2024-04-17	53.220	53.8000	52.7000	52.72	-0.939%	2,499,753	+20.087%
2024-04-16	53.340	54.0900	53.1500	53.22	-0.393%	1,441,551	+18.959%
2024-04-15	53.910	54.3000	53.4100	53.43	-0.780%	1,558,453	+18.491%
2024-04-12	54.720	55.0300	53.7600	53.85	-1.948%	1,227,465	+17.567%
2024-04-11	55.340	55.9900	54.6300	54.92	-0.145%	1,580,963	+15.277%
2024-04-10	54.850	55.2500	54.4700	55.00	-0.542%	1,052,587	+15.109%
2024-04-09	55.200	56.4600	55.1900	55.30	+0.454%	1,483,440	+14.485%
2024-04-08	54.970	55.4200	54.4200	55.05	-0.344%	1,238,969	+15.005%
2024-04-05	54.840	55.4100	54.2600	55.24	+0.455%	1,603,328	+14.609%
2024-04-04	55.550	55.8550	54.8200	54.99	-0.579%	1,546,103	+15.130%
2024-04-03	55.840	56.2100	55.0000	55.31	-0.931%	1,909,866	+14.464%
2024-04-02	56.560	57.1487	55.7900	55.83	-1.430%	2,088,947	+13.398%
2024-04-01	56.970	57.0000	56.0300	56.64	-0.579%	1,270,495	+11.776%
2024-03-28	57.250	57.4000	56.6100	56.97	-0.263%	1,883,250	+11.129%
2024-03-27	56.520	57.3500	56.5000	57.12	+1.008%	1,653,642	+10.837%
2024-03-26	57.530	57.5550	56.5100	56.55	-1.618%	1,805,731	+11.954%
2024-03-25	57.140	57.5900	56.5700	57.48	+0.878%	1,882,931	+10.143%
2024-03-22	57.980	57.9800	56.9600	56.98	-1.282%	1,192,639	+11.109%
2024-03-21	58.570	59.0300	57.4700	57.72	-0.893%	1,535,769	+9.685%
2024-03-20	58.030	58.4300	57.4900	58.24	-0.154%	1,714,309	+8.705%
2024-03-19	57.700	58.4400	57.1800	58.33	+1.727%	2,502,861	+8.538%
2024-03-18	58.750	58.7800	57.3000	57.34	-1.765%	1,811,550	+10.412%
2024-03-15	58.300	58.7550	57.5300	58.37	-0.290%	4,901,969	+8.463%
2024-03-14	58.750	59.1200	58.0994	58.54	-0.645%	1,230,862	+8.148%
2024-03-13	59.350	60.2200	58.6000	58.92	-0.691%	1,335,486	+7.451%
2024-03-12	60.720	60.9000	58.9000	59.33	-2.402%	1,643,796	+6.708%
2024-03-11	60.150	61.1600	59.7000	60.79	+1.283%	2,193,150	+4.145%
2024-03-08	59.170	60.1700	59.1400	60.02	+1.677%	1,572,361	+5.482%
2024-03-07	59.490	59.7200	58.3300	59.03	-0.388%	1,581,732	+7.251%
2024-03-06	59.210	59.7000	58.5200	59.26	+0.611%	1,797,523	+6.834%
2024-03-05	59.960	60.1900	58.0700	58.90	-1.373%	1,876,797	+7.487%
2024-03-04	59.250	59.7750	58.0700	59.72	+1.135%	1,663,282	+6.011%
2024-03-01	58.700	59.6600	58.3700	59.05	+1.182%	1,574,698	+7.214%
2024-02-29	60.210	60.2100	58.2500	58.36	-2.701%	3,086,977	+8.482%
2024-02-28	60.770	61.0000	59.9100	59.98	-1.672%	1,118,697	+5.552%
2024-02-27	60.650	61.4800	59.7300	61.00	+0.776%	1,370,002	+3.787%
2024-02-26	60.330	61.4400	60.1000	60.53	-0.099%	1,246,939	+4.593%
2024-02-23	61.800	61.8650	60.3100	60.59	-0.525%	1,373,232	+4.489%
2024-02-22	60.330	61.3400	59.4600	60.91	+0.961%	1,701,518	+3.940%
2024-02-21	59.080	60.4600	59.0500	60.33	+2.567%	1,960,923	+4.939%
2024-02-20	57.790	59.5000	57.6200	58.82	+1.484%	2,167,035	+7.633%
2024-02-16	58.880	59.1050	57.9200	57.96	-1.713%	1,132,034	+9.231%
2024-02-15	58.090	59.8700	57.8900	58.97	+1.866%	1,436,639	+7.360%
2024-02-14	58.590	60.2000	57.5100	57.89	-2.444%	2,235,715	+9.363%
2024-02-13	60.040	60.7000	57.8300	59.34	+2.593%	3,494,636	+6.690%
2024-02-12	57.790	58.4300	57.3800	57.84	+0.312%	2,211,796	+9.457%
2024-02-09	57.370	57.9600	57.0900	57.66	+0.523%	1,761,933	+9.799%
2024-02-08	57.350	57.7200	56.1000	57.36	+0.035%	1,703,754	+10.373%
2024-02-07	59.240	59.5750	57.3400	57.34	-3.840%	1,368,656	+10.412%
2024-02-06	58.500	59.9400	57.6900	59.63	+2.704%	2,025,638	+6.171%
2024-02-05	58.000	58.4700	57.6300	58.06	-0.497%	1,248,997	+9.042%
2024-02-02	58.630	59.2700	58.0500	58.35	-1.369%	1,148,076	+8.500%
2024-02-01	58.520	59.2700	58.0300	59.16	+0.664%	1,402,269	+7.015%
2024-01-31	59.300	59.4750	58.5200	58.77	-0.860%	1,857,899	+7.725%
2024-01-30	60.500	60.5000	59.1500	59.28	-1.968%	1,865,500	+6.798%
2024-01-29	60.360	60.8400	59.7700	60.47	-0.280%	1,253,053	+4.697%
2024-01-26	61.320	61.7100	60.3000	60.64	-0.460%	1,030,055	+4.403%
2024-01-25	60.730	61.3200	59.5800	60.92	+0.131%	1,114,651	+3.923%
2024-01-24	62.050	62.1400	60.7800	60.84	-1.665%	1,317,323	+4.060%
2024-01-23	61.730	62.1900	60.9300	61.87	+0.602%	1,097,543	+2.327%
2024-01-22	61.805	61.9300	60.6100	61.50	+0.016%	1,117,110	+2.943%
2024-01-19	61.280	61.6700	60.4500	61.49	+0.507%	1,212,269	+2.960%
2024-01-18	61.300	61.5500	60.2700	61.18	-0.488%	1,139,354	+3.482%
2024-01-17	61.180	61.8400	60.3700	61.48	+0.228%	1,218,629	+2.977%
2024-01-16	62.590	62.6350	61.2200	61.34	-2.231%	1,410,663	+3.212%
2024-01-12	63.300	63.8800	62.4600	62.74	-0.586%	1,125,245	+0.909%
2024-01-11	63.580	63.5800	62.7000	63.11	-1.606%	1,780,238	+0.317%
2024-01-10	64.200	65.1800	63.8700	64.14	-0.373%	1,752,808	-1.294%
2024-01-09	65.820	66.1700	63.4500	64.38	-2.188%	1,951,322	-1.662%
2024-01-08	64.900	65.8400	62.3500	65.82	+0.858%	2,102,088	-3.813%
2024-01-05	66.320	66.4700	65.1800	65.26	-1.997%	1,942,630	-2.988%
2024-01-04	65.460	67.3650	65.3600	66.59	+1.649%	2,999,495	-4.926%
2024-01-03	65.450	67.0600	65.1300	65.51	+0.092%	2,586,850	-3.358%
2024-01-02	62.390	65.4900	62.3900	65.45	+4.236%	1,458,807	-3.270%
2023-12-29	62.440	63.0700	62.4050	62.79	+0.096%	992,852	+0.828%
2023-12-28	62.900	63.5700	62.5900	62.73	+0.080%	1,115,679	+0.925%
2023-12-27	62.440	62.7900	62.1311	62.68	+0.208%	1,165,912	+1.005%
2023-12-26	63.100	63.2250	62.2100	62.55	-0.477%	1,295,805	+1.215%
2023-12-22	61.920	63.4100	61.8100	62.85	+1.880%	980,135	+0.732%
2023-12-21	61.150	61.8200	60.9100	61.69	+1.531%	2,092,217	+2.626%
2023-12-20	62.000	62.1900	60.6150	60.76	-1.842%	1,901,517	+4.197%
2023-12-19	60.970	62.2600	60.6400	61.90	+2.112%	1,790,036	+2.278%
2023-12-18	62.280	62.3200	60.3500	60.62	-2.697%	2,304,081	+4.437%
2023-12-15	63.820	64.3000	61.4800	62.30	-2.412%	6,206,996	+1.621%
2023-12-14	64.500	64.9900	63.6600	63.84	-0.545%	3,019,842	-0.830%
2023-12-13	62.450	64.8400	62.2400	64.19	+3.767%	4,060,781	-1.371%
2023-12-12	57.360	62.4500	57.1224	61.86	+8.450%	6,164,580	+2.344%
2023-12-11	54.820	57.1000	54.7400	57.04	+4.278%	2,385,166	+10.992%
2023-12-08	55.170	55.1700	54.3000	54.70	-0.870%	1,517,309	+15.740%
2023-12-07	55.660	55.6600	54.6990	55.18	-0.433%	1,276,626	+14.734%
2023-12-06	54.710	55.6400	54.2500	55.42	+1.094%	1,358,151	+14.237%
2023-12-05	54.690	55.4200	54.5200	54.82	-0.255%	1,429,845	+15.487%
2023-12-04	55.280	55.9400	54.6800	54.96	+1.740%	1,863,846	+15.193%
2023-12-01	54.420	54.6100	53.6200	54.02	-0.589%	1,882,507	+17.197%
2023-11-30	53.930	54.5300	53.6264	54.34	+1.779%	4,012,403	+16.507%
2023-11-29	52.920	53.6600	52.7950	53.39	+1.309%	1,535,023	+18.580%
2023-11-28	52.920	52.9200	52.2000	52.70	-0.322%	1,760,488	+20.133%
2023-11-27	53.640	53.6750	52.4050	52.87	-1.619%	1,238,812	+19.747%
2023-11-24	53.580	53.7800	53.2050	53.74	+0.637%	430,700	+17.808%

document.getElementById("q0ClCJ").onerror = function(){this.style.display='none';}; .dark-mode .sT9sMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sT9sMv{ color: #333333; background-color: white; border: 2px solid #333333; }INCYIncyte Genomics Incstock NASDAQ

INCY
Incyte Genomics Inc
stock NASDAQ