Dark

INCY
Incyte Genomics Inc
stock NASDAQ

At Close

Jul 1, 2026 3:59:57 PM EDT

113.82USD+0.406%(+0.46)1,561,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

114.46USD+0.970%(+1.10)2,574

After-hours

Jul 1, 2026 4:34:30 PM EDT

114.25USD+0.378%(+0.43)333,520

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	114.7000	116.0000	113.3100	113.8100	+0.397%	1,708,599	0.000%
2026-06-30	115.0000	115.4600	112.8000	113.3600	-1.134%	1,830,644	+0.397%
2026-06-29	115.4800	115.4800	112.8900	114.6600	+0.800%	1,532,380	-0.741%
2026-06-26	109.4750	115.5600	109.4750	113.7500	+5.784%	3,795,267	+0.053%
2026-06-25	108.3500	110.7500	106.4800	107.5300	-0.857%	1,832,482	+5.840%
2026-06-24	105.5300	109.1000	104.4900	108.4600	+3.889%	1,963,909	+4.933%
2026-06-23	104.6100	105.4800	103.0700	104.4000	+0.714%	1,670,985	+9.013%
2026-06-22	99.7900	103.7100	99.7900	103.6600	+5.539%	2,204,989	+9.792%
2026-06-18	99.5800	99.6200	96.0900	98.2200	-0.778%	4,058,623	+15.873%
2026-06-17	99.8200	101.0300	98.2500	98.9900	-0.762%	1,716,060	+14.971%
2026-06-16	102.7500	103.3300	99.5350	99.7500	-2.187%	1,556,318	+14.095%
2026-06-15	107.9800	107.9800	101.3200	101.9800	-6.035%	2,815,110	+11.600%
2026-06-12	107.8300	109.6400	106.5300	108.5300	+0.649%	1,488,908	+4.865%
2026-06-11	105.9700	109.6900	104.0750	107.8300	+2.315%	2,318,443	+5.546%
2026-06-10	103.3700	110.3400	103.3000	105.3900	+2.092%	2,654,380	+7.989%
2026-06-09	102.1600	104.2291	101.5100	103.2300	+2.574%	2,318,920	+10.249%
2026-06-08	102.7720	104.6300	98.7800	100.6400	-1.700%	2,975,218	+13.086%
2026-06-05	101.1900	106.3700	100.8100	102.3800	+1.126%	2,641,348	+11.164%
2026-06-04	99.3400	101.4600	98.7500	101.2400	+3.327%	1,780,157	+12.416%
2026-06-03	93.0200	98.4800	92.6634	97.9800	+6.223%	2,270,005	+16.156%
2026-06-02	94.7000	94.8950	92.1800	92.2400	-3.505%	2,021,788	+23.385%
2026-06-01	96.4800	97.0000	94.2100	95.5900	-1.189%	1,592,435	+19.061%
2026-05-29	97.7500	98.0000	96.2300	96.7400	-0.779%	2,903,015	+17.645%
2026-05-28	97.3200	97.7900	96.5700	97.5000	+0.164%	1,305,351	+16.728%
2026-05-27	97.5200	98.8500	96.9250	97.3400	+0.247%	939,616	+16.920%
2026-05-26	97.3500	98.1300	96.6422	97.1000	-0.062%	1,176,044	+17.209%
2026-05-22	97.3000	98.2100	96.0400	97.1600	-0.257%	879,786	+17.137%
2026-05-21	95.9000	97.9350	95.1500	97.4100	+0.340%	765,557	+16.836%
2026-05-20	98.4000	98.4000	96.0350	97.0800	+1.548%	1,066,365	+17.233%
2026-05-19	95.1900	96.3600	94.1000	95.6000	+0.431%	1,166,723	+19.048%
2026-05-18	95.4800	96.6000	94.6300	95.1900	-0.126%	1,020,911	+19.561%
2026-05-15	97.4400	97.7000	94.3100	95.3100	-2.376%	1,648,991	+19.410%
2026-05-14	99.0200	99.3623	97.1200	97.6300	-1.204%	1,350,212	+16.573%
2026-05-13	98.7350	99.0400	97.0700	98.8200	-0.313%	1,630,418	+15.169%
2026-05-12	100.8400	101.2400	98.9450	99.1300	-1.186%	1,584,910	+14.809%
2026-05-11	99.0400	103.0100	99.0400	100.3200	+1.786%	1,662,288	+13.447%
2026-05-08	98.6000	99.8700	97.4700	98.5600	+0.808%	877,843	+15.473%
2026-05-07	99.6800	99.6800	97.1200	97.7700	-2.083%	1,021,630	+16.406%
2026-05-06	98.6200	100.0100	97.6101	99.8500	+2.442%	1,178,897	+13.981%
2026-05-05	97.8100	98.9000	96.1500	97.4700	+0.340%	1,038,437	+16.764%
2026-05-04	96.5400	97.6000	96.3401	97.1400	+0.237%	1,018,069	+17.161%
2026-05-01	95.2600	97.0500	94.8150	96.9100	+1.721%	1,203,665	+17.439%
2026-04-30	100.3300	100.8500	94.9250	95.2700	-3.865%	2,409,863	+19.460%
2026-04-29	99.1800	102.8550	96.6700	99.1000	+1.391%	2,242,761	+14.844%
2026-04-28	94.7500	98.3600	92.7900	97.7400	+2.116%	2,531,041	+16.442%
2026-04-27	94.5000	97.6600	94.5000	95.7150	+1.125%	2,148,449	+18.905%
2026-04-24	94.9500	95.2000	93.6300	94.6500	-0.859%	1,117,031	+20.243%
2026-04-23	96.3700	97.2500	95.1000	95.4700	-1.313%	905,082	+19.210%
2026-04-22	97.0200	98.1950	96.0000	96.7400	+0.540%	1,012,657	+17.645%
2026-04-21	97.0400	97.2400	94.9300	96.2200	-0.722%	1,478,470	+18.281%
2026-04-20	98.6500	98.7000	96.5800	96.9200	-0.920%	1,033,224	+17.427%
2026-04-17	96.6000	97.9400	95.6332	97.8200	+2.623%	1,529,955	+16.346%
2026-04-16	96.9500	97.5300	94.5600	95.3200	-1.833%	1,616,847	+19.398%
2026-04-15	98.7500	99.9200	97.0000	97.1000	-0.604%	1,214,314	+17.209%
2026-04-14	95.7600	97.9000	95.7600	97.6900	+2.240%	1,519,929	+16.501%
2026-04-13	96.1300	96.8500	93.8400	95.5500	-0.541%	1,186,408	+19.110%
2026-04-10	97.5300	97.5700	95.4100	96.0700	-0.918%	1,146,795	+18.466%
2026-04-09	95.1300	97.5800	94.6550	96.9600	+1.116%	1,089,394	+17.378%
2026-04-08	95.3900	95.9800	93.5000	95.8900	+2.348%	1,152,023	+18.688%
2026-04-07	94.4300	95.0700	93.2300	93.6900	-1.233%	1,393,666	+21.475%
2026-04-06	94.9600	96.1400	94.0000	94.8600	-1.115%	998,001	+19.977%
2026-04-02	93.0200	96.0500	92.5500	95.9300	+1.729%	1,160,054	+18.639%
2026-04-01	94.6500	95.5550	93.8000	94.3000	+0.191%	1,481,098	+20.689%
2026-03-31	91.5400	94.4200	91.1700	94.1200	+4.196%	1,826,385	+20.920%
2026-03-30	91.1300	91.6900	90.0844	90.3300	+0.033%	1,535,716	+25.994%
2026-03-27	92.2800	92.5000	90.2000	90.3000	-2.124%	1,494,399	+26.035%
2026-03-26	90.9900	93.7300	90.9900	92.2600	+0.033%	1,229,677	+23.358%
2026-03-25	91.0000	93.8300	91.0000	92.2300	+1.777%	1,055,737	+23.398%
2026-03-24	89.6300	91.7000	89.2500	90.6200	+0.188%	1,584,246	+25.590%
2026-03-23	91.1600	92.3300	90.0000	90.4500	-0.364%	1,415,693	+25.826%
2026-03-20	92.8100	93.3400	90.3400	90.7800	-2.335%	4,387,408	+25.369%
2026-03-19	91.8800	93.5700	91.7150	92.9500	+0.770%	1,331,572	+22.442%
2026-03-18	93.3500	93.9100	91.6200	92.2400	-2.101%	1,577,286	+23.385%
2026-03-17	93.0400	94.9100	93.0400	94.2200	+1.312%	1,864,549	+20.792%
2026-03-16	92.1400	93.6500	91.1500	93.0000	+0.497%	1,617,371	+22.376%
2026-03-13	93.2500	93.6400	91.2750	92.5400	+0.554%	1,683,761	+22.985%
2026-03-12	93.0000	93.4500	91.5400	92.0300	-2.778%	1,947,422	+23.666%
2026-03-11	95.9800	96.5100	94.6150	94.6600	-1.416%	1,726,494	+20.230%
2026-03-10	97.5200	97.8599	95.9000	96.0200	-1.112%	1,547,972	+18.527%
2026-03-09	95.9400	97.6150	94.5200	97.1000	+1.209%	1,521,177	+17.209%
2026-03-06	96.2300	96.3000	94.6100	95.9400	-1.428%	1,255,015	+18.626%
2026-03-05	97.9900	99.3499	96.0652	97.3300	-1.548%	1,331,362	+16.932%
2026-03-04	99.1600	99.4100	96.9100	98.8600	+0.806%	1,628,585	+15.122%
2026-03-03	98.4800	99.5744	97.0000	98.0700	-1.969%	1,645,128	+16.050%
2026-03-02	99.9400	101.0000	97.5400	100.0400	-1.215%	1,672,434	+13.764%
2026-02-27	99.0400	101.7700	98.8550	101.2700	+1.179%	2,314,867	+12.383%
2026-02-26	99.9100	100.2050	97.3050	100.0900	+0.110%	2,092,228	+13.708%
2026-02-25	101.0500	101.1550	98.5700	99.9800	-1.059%	1,659,796	+13.833%
2026-02-24	100.8600	102.2500	100.0800	101.0500	+0.203%	1,696,329	+12.627%
2026-02-23	101.3200	103.1600	100.0400	100.8450	-0.469%	1,333,340	+12.856%
2026-02-20	101.6300	102.6600	100.0900	101.3200	-0.403%	1,509,365	+12.327%
2026-02-19	102.1300	102.8100	100.0000	101.7300	-1.223%	1,460,269	+11.875%
2026-02-18	100.7700	103.6900	100.6450	102.9900	+1.809%	1,607,483	+10.506%
2026-02-17	101.7200	103.9000	100.1650	101.1600	+0.059%	1,904,930	+12.505%
2026-02-13	101.4700	103.1800	100.5300	101.1000	+0.347%	1,370,761	+12.572%
2026-02-12	98.8700	102.2000	97.9029	100.7500	+1.932%	1,700,483	+12.963%
2026-02-11	98.5200	99.7900	97.2500	98.8400	-1.209%	1,924,966	+15.146%
2026-02-10	103.0000	106.2100	98.7600	100.0500	-8.236%	4,748,731	+13.753%
2026-02-09	108.5000	109.4800	106.5807	109.0300	+0.590%	2,700,690	+4.384%
2026-02-06	103.7500	108.5200	103.5200	108.3900	+5.479%	2,193,912	+5.000%
2026-02-05	102.7100	106.4850	102.2300	102.7600	+0.156%	2,047,332	+10.753%
2026-02-04	102.6100	103.5500	101.4400	102.6000	+1.665%	1,915,361	+10.926%
2026-02-03	102.7500	104.4100	100.7200	100.9200	-1.704%	1,552,576	+12.772%
2026-02-02	99.7450	102.8600	99.5000	102.6700	+2.598%	1,574,084	+10.850%
2026-01-30	100.7700	101.2500	99.2800	100.0700	-0.999%	1,988,982	+13.730%
2026-01-29	101.0900	101.8900	100.2100	101.0800	-0.099%	1,439,937	+12.594%
2026-01-28	103.0200	104.0300	98.8500	101.1800	-2.213%	1,576,840	+12.483%
2026-01-27	103.0000	105.0600	102.5900	103.4700	+0.868%	1,544,172	+9.993%
2026-01-26	101.5700	103.4200	101.1000	102.5800	+0.578%	1,439,019	+10.948%
2026-01-23	104.3400	104.7000	100.0700	101.9900	-2.922%	2,360,919	+11.589%
2026-01-22	105.0200	106.0600	104.3550	105.0600	+0.373%	1,307,317	+8.329%
2026-01-21	102.5000	105.4290	101.0000	104.6700	+1.998%	1,569,200	+8.732%
2026-01-20	103.2600	103.8500	100.0000	102.6200	-3.380%	2,205,847	+10.904%
2026-01-16	105.5500	108.5800	104.8301	106.2100	+0.922%	1,696,253	+7.156%
2026-01-15	106.1600	106.7400	104.2700	105.2400	-0.670%	1,571,769	+8.143%
2026-01-14	103.6600	107.6400	103.1980	105.9500	+2.436%	2,128,337	+7.419%
2026-01-13	106.5600	107.5400	102.6750	103.4300	-2.727%	2,040,756	+10.036%
2026-01-12	106.9400	106.9400	104.7000	106.3300	-0.505%	1,761,288	+7.035%
2026-01-09	106.0400	107.6850	105.9337	106.8700	+0.897%	1,506,016	+6.494%
2026-01-08	109.7400	110.0900	104.6900	105.9200	-4.205%	2,304,753	+7.449%
2026-01-07	107.8800	112.2900	107.8800	110.5700	+3.666%	3,377,718	+2.930%
2026-01-06	101.7300	107.4800	101.0150	106.6600	+4.784%	3,857,569	+6.704%
2026-01-05	103.0000	103.0100	99.0400	101.7900	+0.365%	3,050,565	+11.809%
2026-01-02	98.2500	101.5000	97.9400	101.4200	+2.683%	2,152,342	+12.217%
2025-12-31	98.4300	99.8900	98.1300	98.7700	-0.142%	1,376,638	+15.227%
2025-12-30	99.2100	99.2800	98.0600	98.9100	-0.383%	1,603,807	+15.064%
2025-12-29	100.0300	100.0800	97.6300	99.2900	-0.819%	1,225,971	+14.624%
2025-12-26	100.4100	100.4100	99.5710	100.1100	-0.329%	626,766	+13.685%
2025-12-24	100.9400	101.5100	100.3000	100.4400	-0.466%	490,612	+13.311%
2025-12-23	100.5000	101.7100	100.0200	100.9100	+0.199%	1,330,722	+12.784%
2025-12-22	101.9400	102.5200	98.9900	100.7100	-1.928%	1,974,718	+13.008%
2025-12-19	97.7700	103.4500	97.3600	102.6900	+5.529%	5,906,932	+10.829%
2025-12-18	98.2500	98.3400	97.0100	97.3100	-0.328%	1,757,713	+16.956%
2025-12-17	97.2600	98.9000	97.0900	97.6300	+0.618%	1,598,606	+16.573%
2025-12-16	98.1700	98.6900	96.4000	97.0300	-1.632%	2,055,054	+17.294%
2025-12-15	96.2650	99.4400	95.4800	98.6400	+3.385%	2,815,675	+15.379%
2025-12-12	95.7600	96.0000	93.5400	95.4100	-0.718%	2,264,451	+19.285%
2025-12-11	94.9400	96.8900	94.3900	96.1000	+0.977%	1,836,076	+18.429%
2025-12-10	95.5800	96.8799	94.2800	95.1700	+0.011%	1,872,115	+19.586%
2025-12-09	96.5200	97.9800	94.6600	95.1600	-1.593%	2,455,870	+19.599%
2025-12-08	100.1250	100.4300	94.3400	96.7000	-5.677%	3,868,756	+17.694%
2025-12-05	101.0000	103.6800	98.3600	102.5200	+2.051%	2,357,052	+11.012%
2025-12-04	101.3800	102.4700	99.6900	100.4600	-1.025%	2,088,653	+13.289%
2025-12-03	101.8000	102.6225	100.9000	101.5000	+0.059%	1,874,701	+12.128%
2025-12-02	102.4100	103.5400	100.5500	101.4400	-0.588%	2,438,855	+12.194%
2025-12-01	103.4900	103.8900	101.4697	102.0400	-2.317%	2,254,874	+11.535%
2025-11-28	106.4500	106.9900	103.8500	104.4600	-1.126%	932,388	+8.951%
2025-11-26	105.6100	107.0000	105.0849	105.6500	+0.095%	1,403,552	+7.724%
2025-11-25	106.5900	107.6100	105.1600	105.5500	-0.649%	1,701,879	+7.826%
2025-11-24	103.0000	106.6700	102.5030	106.2400	+4.096%	2,660,581	+7.125%
2025-11-21	102.0000	103.2000	101.4000	102.0600	+0.295%	1,722,545	+11.513%
2025-11-20	102.5000	103.2250	101.0800	101.7600	+0.434%	1,673,222	+11.842%
2025-11-19	104.6600	104.6600	100.3000	101.3200	-2.474%	2,734,795	+12.327%
2025-11-18	104.2000	107.3100	103.7900	103.8900	-0.269%	2,831,388	+9.549%
2025-11-17	104.3600	105.9699	103.8300	104.1700	+0.019%	1,411,770	+9.254%
2025-11-14	104.5700	106.9200	103.7700	104.1500	-1.195%	2,035,020	+9.275%
2025-11-13	107.2700	107.7600	105.0300	105.4100	-2.633%	2,151,938	+7.969%
2025-11-12	108.0500	109.2750	106.8100	108.2600	+0.092%	1,743,221	+5.127%
2025-11-11	106.0000	108.6700	105.5300	108.1600	+2.057%	2,006,608	+5.224%
2025-11-10	107.3800	108.8100	104.0600	105.9800	0.000%	2,654,399	+7.388%
2025-11-07	105.5000	106.4000	103.8100	105.9800	+0.741%	2,019,730	+7.388%
2025-11-06	106.2900	106.4300	103.0201	105.2000	-0.473%	2,392,448	+8.184%
2025-11-05	101.9100	106.4700	101.5000	105.7000	+2.701%	2,764,010	+7.673%
2025-11-04	101.8450	103.8600	100.0200	102.9200	+1.329%	3,531,241	+10.581%
2025-11-03	93.9500	101.7900	91.1600	101.5700	+8.654%	6,227,722	+12.051%
2025-10-31	92.7000	95.1000	92.0575	93.4800	+0.961%	2,503,165	+21.748%
2025-10-30	91.3400	94.6200	91.1900	92.5900	+2.672%	2,405,599	+22.918%
2025-10-29	91.4850	94.4200	88.2000	90.1800	-1.604%	3,443,736	+26.203%
2025-10-28	92.1400	93.9800	84.0200	91.6500	-1.536%	6,875,994	+24.179%
2025-10-27	92.1550	93.1700	90.6900	93.0800	+1.972%	3,803,021	+22.271%
2025-10-24	90.0000	92.0800	89.7300	91.2800	+2.206%	2,236,993	+24.682%
2025-10-23	87.6500	89.5600	87.5000	89.3100	+1.419%	2,032,317	+27.433%
2025-10-22	87.4000	88.2100	87.2500	88.0600	+0.871%	1,582,675	+29.241%
2025-10-21	85.6500	87.4800	85.5500	87.3000	+1.311%	1,136,976	+30.367%
2025-10-20	87.9450	87.9450	84.3800	86.1700	-1.599%	2,100,676	+32.076%
2025-10-17	87.0400	88.5400	86.3600	87.5700	+0.298%	2,070,856	+29.965%
2025-10-16	88.8800	92.8600	87.1200	87.3100	-0.953%	3,760,265	+30.352%
2025-10-15	85.1300	88.4900	85.1300	88.1500	+2.548%	2,049,716	+29.109%
2025-10-14	84.3800	86.1600	83.4600	85.9600	+1.452%	1,303,211	+32.399%
2025-10-13	84.3900	85.1500	82.8150	84.7300	+1.110%	1,067,688	+34.321%
2025-10-10	85.0100	85.1900	83.0600	83.8000	-1.121%	1,576,610	+35.811%
2025-10-09	85.5500	85.9200	84.1400	84.7500	-0.738%	1,401,194	+34.289%
2025-10-08	86.5600	86.8700	84.9600	85.3800	-2.053%	1,620,177	+33.298%
2025-10-07	87.3100	87.9500	85.9222	87.1700	-0.069%	1,212,468	+30.561%
2025-10-06	86.9900	88.3000	86.4100	87.2300	+0.438%	1,919,237	+30.471%
2025-10-03	85.9100	86.9800	85.1800	86.8500	+0.661%	1,303,859	+31.042%
2025-10-02	87.6500	88.6624	86.1700	86.2800	-0.484%	1,787,761	+31.908%
2025-10-01	84.9500	87.2400	84.9000	86.7000	+2.229%	1,630,543	+31.269%
2025-09-30	83.8300	85.3100	83.7550	84.8100	+1.097%	1,251,195	+34.194%
2025-09-29	83.0200	84.4100	82.5201	83.8900	+1.439%	1,564,469	+35.666%
2025-09-26	82.5700	82.9500	81.7800	82.7000	+1.274%	1,376,209	+37.618%
2025-09-25	83.8600	84.4500	81.0900	81.6600	-2.971%	1,488,626	+39.371%
2025-09-24	84.1900	84.8200	83.6600	84.1600	-0.449%	1,297,794	+35.231%
2025-09-23	84.7500	85.8300	84.4250	84.5400	-0.224%	1,607,480	+34.623%
2025-09-22	86.3850	86.8200	84.3800	84.7300	-2.080%	1,460,736	+34.321%
2025-09-19	85.8600	86.8050	85.3101	86.5300	+0.616%	5,483,786	+31.527%
2025-09-18	84.7050	86.0700	84.4700	86.0000	+1.415%	1,326,603	+32.337%
2025-09-17	83.9100	85.9800	83.5100	84.8000	+1.073%	1,582,466	+34.210%
2025-09-16	83.1500	84.5800	83.1500	83.9000	+0.914%	1,691,451	+35.650%
2025-09-15	82.8100	83.6600	82.7200	83.1400	+0.048%	1,741,078	+36.890%
2025-09-12	85.4900	85.5100	82.8200	83.1000	-3.563%	1,775,152	+36.955%
2025-09-11	86.0000	87.1000	85.8500	86.1700	-0.093%	2,012,526	+32.076%
2025-09-10	85.7750	86.9399	84.5400	86.2500	+0.759%	1,907,692	+31.954%
2025-09-09	86.3900	87.3499	85.3200	85.6000	-1.109%	1,534,822	+32.956%
2025-09-08	86.4800	86.9399	85.1800	86.5600	-0.092%	1,222,692	+31.481%
2025-09-05	85.4800	86.6900	85.0600	86.6400	+1.404%	1,387,707	+31.360%
2025-09-04	87.2600	87.9900	85.4200	85.4400	-1.748%	2,245,599	+33.205%
2025-09-03	85.9200	87.4600	85.7200	86.9600	+1.140%	1,986,893	+30.876%
2025-09-02	84.9700	87.9900	84.9550	85.9800	+1.619%	2,208,542	+32.368%
2025-08-29	83.8500	84.6300	83.4050	84.6100	+1.087%	1,338,318	+34.511%
2025-08-28	84.2600	84.5850	83.5000	83.7000	-1.344%	1,011,617	+35.974%
2025-08-27	84.1300	85.1200	84.1300	84.8400	+1.000%	1,460,326	+34.147%
2025-08-26	84.7100	84.7100	83.6550	84.0000	-0.897%	2,325,075	+35.488%
2025-08-25	84.8800	85.8700	84.4300	84.7600	-0.329%	1,643,125	+34.273%
2025-08-22	87.0000	87.0000	84.9000	85.0400	-1.722%	1,475,760	+33.831%
2025-08-21	85.7200	86.9700	85.4500	86.5300	+0.383%	982,653	+31.527%
2025-08-20	85.2300	86.3700	84.7600	86.2000	+0.866%	1,688,492	+32.030%
2025-08-19	84.9400	85.6850	84.5501	85.4600	+0.636%	1,824,112	+33.173%
2025-08-18	86.7200	87.2400	84.8500	84.9200	-2.301%	1,741,498	+34.020%
2025-08-15	86.8100	87.0600	85.4200	86.9200	+0.882%	1,883,541	+30.936%
2025-08-14	84.7500	86.5000	84.4101	86.1600	+0.361%	1,838,197	+32.091%
2025-08-13	81.8000	86.0200	81.6100	85.8500	+5.195%	3,182,785	+32.568%
2025-08-12	79.4400	81.8200	79.3350	81.6100	+3.056%	1,810,225	+39.456%
2025-08-11	78.2000	79.7200	78.2000	79.1900	+1.021%	2,015,776	+43.718%
2025-08-08	78.2400	79.0000	77.6901	78.3900	+0.243%	1,200,253	+45.184%
2025-08-07	78.0400	78.2500	76.7900	78.2000	+0.708%	1,416,919	+45.537%
2025-08-06	78.6200	79.4300	76.4500	77.6500	-0.096%	1,987,942	+46.568%
2025-08-05	77.9700	78.5000	77.0900	77.7250	-0.404%	1,733,565	+46.427%
2025-08-04	75.7700	78.2500	75.4800	78.0400	+3.241%	1,624,318	+45.835%
2025-08-01	74.5600	75.6950	73.8050	75.5900	+0.935%	1,583,962	+50.562%
2025-07-31	77.1800	77.4600	74.2400	74.8900	-3.430%	2,577,430	+51.970%
2025-07-30	77.8400	78.7700	76.8710	77.5500	+0.226%	2,520,416	+46.757%
2025-07-29	72.0000	77.8700	71.0000	77.3750	+10.284%	3,976,522	+47.089%
2025-07-28	70.3500	70.9300	69.6950	70.1600	-0.057%	1,926,859	+62.215%
2025-07-25	70.8200	70.8200	70.0600	70.2000	-0.411%	1,434,801	+62.123%
2025-07-24	70.8100	71.2900	70.3300	70.4900	-0.283%	1,680,116	+61.456%
2025-07-23	69.3400	70.8300	69.2400	70.6900	+2.598%	1,276,138	+60.999%
2025-07-22	67.5800	69.1229	67.2000	68.9000	+2.256%	1,324,463	+65.181%
2025-07-21	67.9400	68.6300	67.1700	67.3800	-0.707%	1,331,302	+68.908%
2025-07-18	69.2500	69.4300	67.8000	67.8600	-1.567%	1,556,892	+67.713%
2025-07-17	69.1200	69.6450	68.8400	68.9400	-0.419%	774,128	+65.086%
2025-07-16	68.3600	69.4200	68.1500	69.2300	+1.436%	1,026,576	+64.394%
2025-07-15	70.0000	70.1500	68.2100	68.2500	-2.472%	1,516,245	+66.755%
2025-07-14	68.7700	70.0400	67.9700	69.9800	+2.027%	1,531,150	+62.632%
2025-07-11	69.6600	69.9750	68.3600	68.5900	-2.488%	1,094,786	+65.928%
2025-07-10	69.0700	70.6200	68.4550	70.3400	+2.357%	1,390,163	+61.800%
2025-07-09	68.0600	69.2950	67.9450	68.7200	+1.552%	1,927,203	+65.614%
2025-07-08	67.2600	68.6500	67.0600	67.6700	+0.595%	1,400,249	+68.184%
2025-07-07	68.2400	68.2500	66.8500	67.2700	-1.724%	1,689,058	+69.184%
2025-07-03	68.0800	68.9600	67.8816	68.4500	+0.411%	1,272,600	+66.267%
2025-07-02	68.6100	69.1000	68.0000	68.1700	-0.815%	2,374,621	+66.950%
2025-07-01	67.1500	70.3700	66.8300	68.7300	+0.925%	1,501,970	+65.590%
2025-06-30	68.2500	68.8150	67.6700	68.1000	-0.395%	1,481,817	+67.122%
2025-06-27	70.9750	71.1200	67.8200	68.3700	-3.446%	3,495,246	+66.462%
2025-06-26	70.7100	71.5000	69.8400	70.8100	+4.826%	3,025,389	+60.726%
2025-06-25	69.0200	69.1350	67.3800	67.5500	-2.116%	995,696	+68.483%
2025-06-24	68.0500	69.5400	67.3250	69.0100	+2.602%	1,700,554	+64.918%
2025-06-23	68.1000	68.7800	66.7401	67.2600	-1.753%	1,349,027	+69.209%
2025-06-20	68.4700	69.1900	67.8650	68.4600	+0.278%	2,340,022	+66.243%
2025-06-18	68.9700	69.4700	68.0100	68.2700	-0.785%	1,740,830	+66.706%
2025-06-17	70.6200	70.8900	68.5900	68.8100	-3.384%	2,018,873	+65.397%
2025-06-16	70.8000	71.2900	69.0000	71.2200	+5.122%	3,239,180	+59.801%
2025-06-13	68.0700	68.9600	67.5650	67.7500	-2.124%	1,834,959	+67.985%
2025-06-12	68.9500	69.5400	68.1000	69.2200	+0.537%	1,217,903	+64.418%
2025-06-11	70.1200	70.3600	68.7900	68.8500	-1.741%	2,203,581	+65.301%
2025-06-10	69.8300	70.9800	69.6500	70.0700	+0.258%	2,109,440	+62.423%
2025-06-09	68.8900	69.9600	68.1100	69.8900	+1.629%	2,088,696	+62.842%
2025-06-06	67.7800	68.9800	67.6200	68.7700	+2.275%	1,719,841	+65.494%
2025-06-05	67.5000	67.8700	66.8400	67.2400	-0.267%	1,712,763	+69.259%
2025-06-04	67.0600	68.4500	66.3000	67.4200	+0.462%	1,577,488	+68.807%
2025-06-03	65.1200	70.9700	64.7200	67.1100	+2.756%	5,339,068	+69.587%
2025-06-02	64.8800	65.9700	63.9250	65.3100	+0.384%	1,882,997	+74.261%
2025-05-30	65.7100	65.7700	63.9300	65.0600	-1.484%	3,737,619	+74.931%
2025-05-29	64.9200	66.2600	64.6300	66.0400	+1.710%	1,614,282	+72.335%
2025-05-28	65.1800	65.6100	64.8500	64.9300	-0.643%	1,339,522	+75.281%
2025-05-27	64.9500	65.8000	64.6900	65.3500	+1.720%	1,266,983	+74.155%
2025-05-23	63.9010	64.5700	63.5100	64.2450	-0.411%	873,888	+77.150%
2025-05-22	64.7300	65.3300	64.0500	64.5100	-0.417%	1,557,150	+76.422%
2025-05-21	64.7400	65.4600	64.4312	64.7800	-0.796%	1,965,649	+75.687%
2025-05-20	63.6500	66.1100	63.6050	65.3000	+2.335%	2,059,127	+74.288%
2025-05-19	63.1700	64.2996	62.8400	63.8100	+0.790%	1,214,339	+78.358%
2025-05-16	63.1800	63.4800	62.7300	63.3100	+0.876%	1,330,221	+79.766%
2025-05-15	61.6500	62.9900	61.1050	62.7600	+2.616%	1,643,013	+81.342%
2025-05-14	60.5800	62.5000	59.1500	61.1600	+0.576%	2,143,866	+86.086%
2025-05-13	60.4300	61.1500	59.5250	60.8100	-0.066%	1,548,995	+87.157%
2025-05-12	60.0300	61.4050	59.2900	60.8500	+3.171%	2,072,024	+87.034%
2025-05-09	59.9800	60.4750	58.9400	58.9800	-1.256%	1,252,517	+92.964%
2025-05-08	58.8000	59.9900	57.7700	59.7300	+0.302%	2,169,682	+90.541%
2025-05-07	59.9500	60.0700	59.0700	59.5500	-0.101%	1,865,472	+91.117%
2025-05-06	61.9100	62.5100	59.3804	59.6100	-4.025%	2,329,372	+90.924%
2025-05-05	62.4100	62.7950	61.8350	62.1100	-0.672%	1,819,479	+83.239%
2025-05-02	62.8500	62.8683	61.3650	62.5300	+0.806%	1,525,246	+82.009%
2025-05-01	62.0200	62.6400	60.6200	62.0300	-1.005%	2,466,538	+83.476%
2025-04-30	60.9500	62.8700	59.7600	62.6600	+3.690%	2,822,402	+81.631%
2025-04-29	59.3900	60.7200	58.0400	60.4300	+1.529%	2,931,818	+88.334%
2025-04-28	59.2000	59.6000	58.4400	59.5200	+0.609%	2,184,553	+91.213%
2025-04-25	58.8000	59.2100	57.9900	59.1600	+0.322%	1,237,382	+92.377%
2025-04-24	57.9100	59.0500	57.2900	58.9700	+1.672%	1,129,803	+92.996%
2025-04-23	58.2300	59.0100	57.6500	58.0000	+1.081%	1,762,370	+96.224%
2025-04-22	57.4800	58.0400	56.7700	57.3800	+1.021%	1,646,006	+98.344%
2025-04-21	57.4800	58.2300	56.1300	56.8000	-2.422%	2,158,442	+100.370%
2025-04-17	58.0100	58.6850	57.0800	58.2100	+0.831%	1,172,191	+95.516%
2025-04-16	58.4100	58.7800	57.0500	57.7300	-1.249%	1,465,014	+97.142%
2025-04-15	59.1700	59.9500	58.2200	58.4600	-1.283%	1,479,702	+94.680%
2025-04-14	57.2900	59.3000	57.1200	59.2200	+4.132%	2,089,197	+92.182%
2025-04-11	55.6000	57.0700	55.1100	56.8700	+3.081%	2,073,685	+100.123%
2025-04-10	57.9600	58.3300	53.7900	55.1700	-6.269%	2,678,621	+106.290%
2025-04-09	55.8100	59.3700	53.5600	58.8600	+3.318%	4,024,341	+93.357%
2025-04-08	60.8400	61.4700	56.0600	56.9700	-5.507%	2,845,082	+99.772%
2025-04-07	60.4900	61.0600	57.6900	60.2900	-0.479%	2,435,638	+88.771%
2025-04-04	62.6500	63.5700	60.4100	60.5800	-3.010%	3,671,065	+87.867%
2025-04-03	62.0600	62.8900	61.4470	62.4600	+0.209%	1,804,066	+82.213%
2025-04-02	60.9000	62.5300	60.2700	62.3300	+2.331%	2,147,790	+82.593%
2025-04-01	60.5300	62.0000	60.2800	60.9100	+0.595%	2,575,644	+86.849%
2025-03-31	60.1500	60.8100	59.1000	60.5500	-0.083%	1,703,421	+87.960%
2025-03-28	60.7200	60.9700	60.3501	60.6000	-0.132%	1,198,590	+87.805%
2025-03-27	61.5500	61.6350	60.2410	60.6800	-0.947%	1,371,008	+87.558%
2025-03-26	62.0700	62.8800	60.8100	61.2600	-1.321%	1,567,501	+85.782%
2025-03-25	63.0100	63.2650	61.0300	62.0800	-1.115%	2,409,178	+83.328%
2025-03-24	62.1300	63.3100	61.9650	62.7800	+1.389%	2,610,194	+81.284%
2025-03-21	60.4400	62.3300	60.2500	61.9200	+2.212%	4,168,842	+83.802%
2025-03-20	60.2600	61.7450	60.2100	60.5800	+0.398%	2,236,887	+87.867%
2025-03-19	60.3700	61.1450	59.9200	60.3400	+0.567%	2,214,378	+88.615%
2025-03-18	61.0300	61.0300	58.4600	60.0000	-3.241%	3,372,911	+89.683%
2025-03-17	60.0000	63.4500	58.9500	62.0100	-8.621%	5,124,368	+83.535%
2025-03-14	67.8800	68.1200	67.2300	67.8600	+0.222%	1,226,425	+67.713%
2025-03-13	67.9100	68.9700	67.4400	67.7100	-0.030%	1,113,783	+68.084%
2025-03-12	67.8500	68.2300	66.3700	67.7300	-0.499%	1,510,869	+68.035%
2025-03-11	70.9800	71.6517	67.3000	68.0700	-4.302%	1,607,055	+67.196%
2025-03-10	69.9400	71.8900	69.7550	71.1300	+0.480%	1,213,139	+60.003%
2025-03-07	70.1500	72.8100	69.3700	70.7900	+0.999%	1,510,738	+60.771%
2025-03-06	68.8800	70.9800	68.8800	70.0900	+0.401%	1,122,968	+62.377%
2025-03-05	69.0800	69.9700	68.7400	69.8100	+0.187%	1,241,694	+63.028%
2025-03-04	69.9900	70.0000	68.1700	69.6800	-0.826%	2,485,284	+63.332%
2025-03-03	73.4500	73.4500	69.6300	70.2600	-4.408%	2,384,913	+61.984%
2025-02-28	73.5600	73.6300	72.4100	73.5000	+0.437%	1,468,142	+54.844%
2025-02-27	73.9200	74.6000	72.8900	73.1800	-1.507%	1,206,729	+55.521%
2025-02-26	74.0700	75.3100	73.2400	74.3000	-0.134%	1,144,566	+53.176%
2025-02-25	74.3600	76.2400	73.7600	74.4000	+0.527%	2,054,628	+52.970%
2025-02-24	72.1900	74.3550	71.7600	74.0100	+2.635%	1,554,174	+53.777%
2025-02-21	71.6600	72.9725	71.4961	72.1100	+1.023%	1,295,036	+57.828%
2025-02-20	70.2600	71.5200	69.8900	71.3800	+1.739%	1,010,534	+59.442%
2025-02-19	70.9300	71.4300	69.7450	70.1600	-1.557%	1,510,585	+62.215%
2025-02-18	70.7100	71.6800	70.5000	71.2700	+1.207%	1,427,446	+59.689%
2025-02-14	70.6500	71.7950	69.7300	70.4200	+0.586%	1,835,646	+61.616%
2025-02-13	69.2900	72.6900	68.0300	70.0100	+1.390%	3,154,436	+62.562%
2025-02-12	66.3000	69.1000	65.5600	69.0500	+4.101%	2,066,805	+64.823%
2025-02-11	67.5200	68.6900	66.2600	66.3300	-2.884%	2,765,318	+71.581%
2025-02-10	73.0100	73.4200	67.5600	68.3000	-7.865%	3,761,816	+66.633%
2025-02-07	75.3700	76.9600	73.7850	74.1300	-1.094%	2,393,605	+53.528%
2025-02-06	75.0200	75.4900	74.1400	74.9500	-0.412%	1,322,786	+51.848%
2025-02-05	74.7800	75.7350	74.1900	75.2600	+1.538%	1,449,861	+51.222%
2025-02-04	73.5100	74.9200	73.1923	74.1200	+0.515%	1,256,172	+53.548%
2025-02-03	73.5600	75.0000	72.6000	73.7400	-0.566%	1,176,807	+54.340%
2025-01-31	73.7600	75.1800	73.1000	74.1600	+0.529%	1,273,102	+53.465%
2025-01-30	74.1600	74.5550	73.2900	73.7700	+0.068%	1,241,839	+54.277%
2025-01-29	73.2200	74.1050	72.6700	73.7200	+0.779%	917,472	+54.381%
2025-01-28	72.6900	73.9865	71.8500	73.1500	+0.702%	970,650	+55.584%
2025-01-27	72.2900	73.4250	71.3600	72.6400	+0.069%	1,009,268	+56.677%
2025-01-24	72.3000	73.6800	72.2900	72.5900	+0.083%	1,261,645	+56.785%
2025-01-23	72.3200	72.8800	71.0500	72.5300	+0.166%	1,026,905	+56.914%
2025-01-22	73.4700	73.5500	71.9750	72.4100	-1.443%	1,152,342	+57.174%
2025-01-21	72.2100	73.9800	71.8518	73.4700	+2.141%	1,834,086	+54.907%
2025-01-17	72.8700	73.0000	71.8500	71.9300	-0.745%	959,213	+58.223%
2025-01-16	72.5100	72.9800	71.7200	72.4700	+0.014%	1,029,015	+57.044%
2025-01-15	72.9600	73.8300	72.2100	72.4600	+0.737%	1,090,126	+57.066%
2025-01-14	72.3400	72.9300	71.2200	71.9300	-0.608%	1,590,259	+58.223%
2025-01-13	70.5400	72.9400	69.6500	72.3700	+2.594%	1,513,211	+57.261%
2025-01-10	72.2100	72.6000	69.5300	70.5400	-3.542%	1,825,234	+61.341%
2025-01-08	73.1900	74.0100	72.8500	73.1300	-0.082%	1,499,489	+55.627%

document.getElementById("bmSnV2").onerror = function(){this.style.display='none';}; .dark-mode .TyTv5S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyTv5S{ color: #333333; background-color: white; border: 2px solid #333333; }INCYIncyte Genomics Incstock NASDAQ

INCY
Incyte Genomics Inc
stock NASDAQ