Historical Data for Incyte Corporation (INCY)

$ 93.99   -1.01 (-1.06%) Volume: 966.83k 4:00 PM EST 5-Dec-2019
After Hours:  $ 93.99 0.00 (0.00%) Volume: 63.06k 4:40 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 95.14 95.45 93.5707 93.99 959.74k -1.01 -1.06% 93.99 90.36m 12,240
12/04/19 93.81 95.389 93.22 95.00 1.34m 0.90 0.96% 95.00 127.58m 15,901
12/03/19 94.20 94.64 92.65 94.10 1.45m -0.37 -0.39% 94.10 136.19m 14,901
12/02/19 94.82 95.36 93.27 94.47 1.2m 0.31 0.33% 94.47 113.2m 13,900
11/29/19 94.89 95.00 93.82 94.16 700.63k 0.04 0.04% 94.16 66.22m 7,163
11/27/19 94.41 94.75 93.75 94.12 865.59k 0.36 0.38% 94.12 81.58m 10,505
11/26/19 94.00 94.20 92.37 93.76 1.42m -0.24 -0.26% 93.76 133.18m 15,083
11/25/19 89.78 94.48 89.62 94.00 2.35m 5.27 5.94% 94.00 218.26m 26,210
11/22/19 89.29 89.93 88.08 88.73 1.75m 0.33 0.37% 88.73 155.3m 15,705
11/21/19 89.50 89.70 87.85 88.40 1.05m -0.50 -0.56% 88.40 92.61m 13,741
11/20/19 87.73 90.00 87.22 88.90 1.67m 0.96 1.09% 88.90 149.09m 14,816
11/19/19 87.85 88.63 87.63 87.94 1.18m 0.45 0.51% 87.94 104.3m 10,492
11/18/19 86.50 88.00 86.35 87.49 892.14k 0.79 0.91% 87.49 77.92m 10,400
11/15/19 86.46 87.23 85.99 86.70 1.24m 0.91 1.06% 86.70 107.17m 11,497
11/14/19 87.56 87.77 85.74 85.79 1.13m -1.64 -1.88% 85.79 97.65m 13,183
11/13/19 85.95 87.8399 85.04 87.43 1.19m 1.29 1.50% 87.43 103.75m 11,086
11/12/19 84.88 86.53 84.32 86.14 963.34k 1.28 1.51% 86.14 82.95m 10,707
11/11/19 85.11 85.61 84.26 84.86 571.64k -0.24 -0.28% 84.86 48.56m 7,476
11/08/19 82.24 85.53 81.8484 85.10 870.23k 2.34 2.83% 85.10 73.7m 10,920
11/07/19 83.84 84.605 82.46 82.76 704.18k -0.92 -1.10% 82.76 58.39m 9,585
11/06/19 84.06 84.57 83.52 83.68 874.73k -0.45 -0.53% 83.68 73.31m 11,137
11/05/19 84.29 85.39 84.02 84.13 808.06k -0.30 -0.36% 84.13 68.22m 8,623