Historical Data for Incyte Corporation (INCY)

$ 96.93   -0.32 (-0.33%) Volume: 760.54k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 96.93 0.00 (0.00%) Volume: 69.29k 4:45 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 97.25 98.35 95.93 96.93 760.54k -0.32 -0.33% 96.93 73.76m 11,906
08/06/20 97.80 98.50 96.92 97.25 964.23k -0.37 -0.38% 97.25 94.03m 12,814
08/05/20 100.00 101.00 96.25 97.62 1.39m -2.33 -2.33% 97.62 136.12m 19,571
08/04/20 101.00 101.96 96.89 99.95 1.98m -1.84 -1.81% 99.95 195.8m 24,800
08/03/20 100.95 102.605 98.90 101.79 1.94m 3.03 3.07% 101.79 196.31m 25,139
07/31/20 100.3892 101.15 98.06 98.76 1.12m -1.75 -1.74% 98.76 110.31m 15,617
07/30/20 97.32 100.97 97.132 100.51 1.43m 2.47 2.52% 100.51 142.84m 18,122
07/29/20 101.09 101.55 97.80 98.04 986.3k -2.57 -2.55% 98.04 97.38m 12,825
07/28/20 101.76 102.3185 100.20 100.61 732.23k -1.48 -1.45% 100.61 73.97m 9,477
07/27/20 100.15 102.68 100.15 102.09 1.04m 2.67 2.69% 102.09 105.79m 14,656
07/24/20 100.72 101.42 98.285 99.42 852.27k -2.26 -2.22% 99.42 84.81m 13,739
07/23/20 106.33 107.09 101.405 101.68 1.15m -3.69 -3.50% 101.68 118.75m 16,338
07/22/20 107.06 107.74 104.045 105.37 804.25k -1.28 -1.20% 105.37 84.68m 10,435
07/21/20 109.67 109.67 106.46 106.65 1.08m -3.04 -2.77% 106.65 116.03m 16,592
07/20/20 105.19 110.01 105.01 109.69 1.39m 5.58 5.36% 109.69 151.4m 19,540
07/17/20 102.32 104.58 100.96 104.11 2.5m 2.53 2.49% 104.11 260.01m 16,205
07/16/20 103.83 103.83 99.85 101.58 938.74k -2.67 -2.56% 101.58 95.04m 13,118
07/15/20 103.26 104.965 102.59 104.25 1.79m 1.23 1.19% 104.25 186.44m 15,966
07/14/20 100.20 103.23 97.83 103.02 1.69m 2.46 2.45% 103.02 170.93m 23,805
07/13/20 104.52 105.00 100.02 100.56 1.48m -4.20 -4.01% 100.56 151.39m 20,504
07/10/20 107.74 108.17 104.54 104.76 794.63k -3.11 -2.88% 104.76 83.8m 12,958
07/09/20 108.00 109.19 105.49 107.87 1.02m -0.40 -0.37% 107.87 109.6m 14,129