The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Incyte Corporation

  • INCY
  • NASDAQ
  • Consumer Products
  • Latest 44.54
  • Currency US$
  • Change 0.56
  • Percent Change 1.273 %
  • Volume 3,681,855
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.54 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 46.15 42.94 43.95 44.54 3,681,855
Apr 16 44.70 42.74 43.31 43.98 3,151,780
Apr 15 44.69 40.30 44.34 43.10 6,113,602
Apr 14 48.08 42.74 46.36 44.32 3,377,833
Apr 11 49.52 46.10 47.00 46.25 2,616,328
Apr 10 52.32 46.56 52.20 47.13 2,421,888
Apr 9 52.04 49.05 49.19 52.01 1,479,699
Apr 8 50.81 48.13 49.77 49.05 2,071,308
Apr 7 53.00 49.40 50.14 50.15 2,424,305
Apr 4 52.60 49.52 52.08 50.50 3,660,808
Apr 3 54.81 51.01 54.33 51.42 3,234,918
Apr 2 55.75 54.21 55.05 54.46 1,562,617
Apr 1 55.82 53.70 53.77 54.76 1,883,451
Mar 31 53.80 50.27 50.34 53.52 2,245,022
Mar 28 53.44 49.75 51.75 49.94 1,675,245
Mar 27 53.70 49.71 51.80 51.94 2,782,300
Mar 26 54.73 51.66 52.31 51.75 1,931,440
Mar 25 56.76 52.92 55.22 53.57 2,694,109
Mar 24 59.77 53.23 59.43 55.70 3,433,886
Mar 21 63.84 58.41 63.48 59.41 6,572,447
Mar 20 65.83 63.36 64.43 63.80 1,076,921
Mar 19 65.59 63.79 65.14 64.84 912,528
Mar 18 65.60 62.90 63.07 64.94 1,661,021
Mar 17 63.05 61.63 63.05 62.22 1,329,679
Mar 14 63.09 61.22 62.38 61.42 1,272,141
Mar 13 65.81 61.60 65.29 62.43 1,547,202
Mar 12 66.23 64.82 65.43 65.35 1,568,156
Mar 11 66.61 63.40 63.85 65.49 2,099,016
Mar 10 64.69 61.19 64.36 63.30 2,788,004
Mar 7 67.62 62.56 66.27 64.36 2,751,912