Historical Data for Incyte Corporation (INCY)

$ 80.50   -0.12 (-0.15%) Volume: 1.37m 4:00 PM EST 17-Jan-2020
After Hours:  $ 80.49   -0.01 (-0.01%) Volume: 94.4k 4:24 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 80.98 81.11 80.05 80.50 1.33m -0.12 -0.15% 80.50 106.8m 14,066
01/16/20 81.08 81.57 80.29 80.62 1.34m 0.08 0.10% 80.62 108.43m 13,689
01/15/20 81.12 82.38 80.285 80.54 1.11m -0.93 -1.14% 80.54 89.31m 14,337
01/14/20 77.38 81.64 77.10 81.47 2.83m 4.37 5.67% 81.47 228.02m 29,416
01/13/20 76.58 77.92 75.81 77.10 1.93m 0.63 0.82% 77.10 149.06m 19,803
01/10/20 77.70 78.25 76.315 76.47 1.2m -1.48 -1.90% 76.47 92.7m 15,503
01/09/20 76.50 78.69 76.50 77.95 1.98m 1.42 1.86% 77.95 154.28m 21,971
01/08/20 77.29 77.45 76.08 76.53 1.7m -0.61 -0.79% 76.53 130.23m 18,511
01/07/20 77.28 77.62 76.16 77.14 1.54m -0.20 -0.26% 77.14 118.21m 17,788
01/06/20 77.27 77.425 75.52 77.34 2.82m -0.56 -0.72% 77.34 215.67m 28,948
01/03/20 76.15 78.10 75.1573 77.90 5.53m -8.07 -9.39% 77.90 426.41m 43,992
01/02/20 86.91 87.97 85.36 85.97 1.69m -1.35 -1.55% 85.97 145.61m 19,526
12/31/19 87.70 88.15 86.9711 87.32 929.83k -0.73 -0.83% 87.32 81.31m 11,797
12/30/19 88.27 88.81 87.613 88.05 733.05k -0.34 -0.38% 88.05 64.63m 9,759
12/27/19 89.17 89.224 87.29 88.39 1.3m -0.395 -0.44% 88.39 114.68m 15,916
12/26/19 91.20 91.52 88.48 88.785 1.06m -2.645 -2.89% 88.785 94.46m 10,408
12/24/19 90.47 91.5368 89.9334 91.43 526.36k 1.27 1.41% 91.43 47.88m 6,856
12/23/19 90.68 90.69 88.36 90.16 2.32m 0.06 0.07% 90.16 208.45m 19,876
12/20/19 92.01 92.04 89.41 90.10 4.18m -1.04 -1.14% 90.10 377.45m 24,587
12/19/19 90.90 91.54 90.90 91.14 1.49m -0.04 -0.04% 91.14 135.7m 13,678
12/18/19 90.84 91.99 90.70 91.18 1.45m -0.13 -0.14% 91.18 131.98m 12,496
12/17/19 93.43 93.43 90.97 91.31 1.42m -1.35 -1.46% 91.31 129.97m 17,876