Incyte Corporation (INCY) Historical Stock Data
51.18 ↓0.56 (-1.08%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INCY is down -0.52% a day on average. There have been 10 days where Incyte Corporation closed green and 20 days where INCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 51.58 | 51.18 | ↓$0.40 (-0.78%) | 50.35 | 51.85 | 1.77M |
| 2024-04-24 | 51.65 | 51.74 | ↑$0.09 (0.17%) | 51.14 | 51.84 | 1.56M |
| 2024-04-23 | 52.00 | 51.65 | ↓$0.35 (-0.67%) | 51.39 | 52.22 | 2.49M |
| 2024-04-22 | 52.43 | 51.92 | ↓$0.51 (-0.97%) | 51.88 | 52.62 | 1.75M |
| 2024-04-19 | 52.97 | 52.35 | ↓$0.62 (-1.17%) | 52.00 | 53.00 | 2.18M |
| 2024-04-18 | 52.96 | 52.82 | ↓$0.14 (-0.26%) | 52.26 | 53.15 | 1.83M |
| 2024-04-17 | 53.22 | 52.72 | ↓$0.50 (-0.94%) | 52.70 | 53.80 | 2.53M |
| 2024-04-16 | 53.34 | 53.22 | ↓$0.12 (-0.22%) | 53.15 | 54.09 | 1.47M |
| 2024-04-15 | 53.91 | 53.43 | ↓$0.48 (-0.89%) | 53.41 | 54.30 | 1.57M |
| 2024-04-12 | 54.72 | 53.85 | ↓$0.87 (-1.59%) | 53.76 | 55.03 | 1.23M |
| 2024-04-11 | 55.34 | 54.92 | ↓$0.42 (-0.76%) | 54.63 | 55.99 | 1.58M |
| 2024-04-10 | 54.85 | 55.00 | ↑$0.15 (0.27%) | 54.47 | 55.25 | 1.05M |
| 2024-04-09 | 55.20 | 55.30 | ↑$0.10 (0.18%) | 55.19 | 56.46 | 1.48M |
| 2024-04-08 | 54.97 | 55.05 | ↑$0.08 (0.15%) | 54.42 | 55.42 | 1.24M |
| 2024-04-05 | 54.84 | 55.24 | ↑$0.40 (0.73%) | 54.26 | 55.41 | 1.60M |
| 2024-04-04 | 55.55 | 54.99 | ↓$0.56 (-1.01%) | 54.82 | 55.86 | 1.55M |
| 2024-04-03 | 55.84 | 55.31 | ↓$0.53 (-0.95%) | 55.00 | 56.21 | 1.91M |
| 2024-04-02 | 56.56 | 55.83 | ↓$0.73 (-1.29%) | 55.79 | 57.15 | 2.09M |
| 2024-04-01 | 56.97 | 56.64 | ↓$0.33 (-0.58%) | 56.03 | 57.00 | 1.27M |
| 2024-03-28 | 57.25 | 56.97 | ↓$0.28 (-0.49%) | 56.61 | 57.40 | 1.88M |
| 2024-03-27 | 56.52 | 57.12 | ↑$0.60 (1.06%) | 56.50 | 57.35 | 1.65M |
| 2024-03-26 | 57.53 | 56.55 | ↓$0.98 (-1.70%) | 56.51 | 57.56 | 1.81M |
| 2024-03-25 | 57.14 | 57.48 | ↑$0.34 (0.60%) | 56.57 | 57.59 | 1.88M |
| 2024-03-22 | 57.98 | 56.98 | ↓$1.00 (-1.72%) | 56.96 | 57.98 | 1.19M |
| 2024-03-21 | 58.57 | 57.72 | ↓$0.85 (-1.45%) | 57.47 | 59.03 | 1.54M |
| 2024-03-20 | 58.03 | 58.24 | ↑$0.21 (0.36%) | 57.49 | 58.43 | 1.71M |
| 2024-03-19 | 57.70 | 58.33 | ↑$0.63 (1.09%) | 57.18 | 58.44 | 2.50M |
| 2024-03-18 | 58.75 | 57.34 | ↓$1.41 (-2.40%) | 57.30 | 58.78 | 1.81M |
| 2024-03-15 | 58.30 | 58.37 | ↑$0.07 (0.12%) | 57.53 | 58.76 | 4.90M |
| 2024-03-14 | 58.75 | 58.54 | ↓$0.21 (-0.36%) | 58.10 | 59.12 | 1.23M |
Create an account or log in to view more rows.
$INCY get ready bears and bulls
$INCY can’t wait to get in this tomorrow lfg
$INCY let’s gooooo
$INCY buy the dip.
$INCY Buying more
$INCY this will breakout Monday
$INCY Fake dip news.
$INCY Growth/Value
$INCY Buy the dip
$INCY Starting a small position