Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Incyte Corp (NQ: INCY )

54.37 +0.29 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.39 10.48 10.25 10.27 699,200 -0.08(-0.77%)
Nov 29, 2004 10.08 10.50 10.08 10.35 475,700 +0.19(+1.87%)
Nov 26, 2004 10.13 10.27 10.06 10.16 247,900 +0.03(+0.30%)
Nov 24, 2004 10.05 10.48 9.980 10.13 352,700 +0.06(+0.60%)
Nov 23, 2004 10.01 10.15 9.890 10.07 589,200 +0.04(+0.40%)
Nov 22, 2004 9.900 10.10 9.800 10.03 703,800 +0.03(+0.30%)
Nov 19, 2004 10.10 10.15 9.950 10.00 1,294,900 -0.07(-0.70%)
Nov 18, 2004 10.19 10.19 9.890 10.07 473,400 +0.02(+0.20%)
Nov 17, 2004 10.11 10.39 9.980 10.05 568,700 -0.02(-0.20%)
Nov 16, 2004 10.03 10.18 9.970 10.07 1,584,900 -0.05(-0.49%)
Nov 15, 2004 10.22 10.25 9.930 10.12 1,065,300 -0.06(-0.59%)
Nov 12, 2004 10.43 10.43 10.01 10.18 2,024,200 -0.23(-2.21%)
Nov 11, 2004 10.15 10.47 10.10 10.41 1,309,400 +0.26(+2.57%)
Nov 10, 2004 10.00 10.31 9.970 10.15 807,600 +0.07(+0.68%)
Nov 09, 2004 9.680 10.08 9.680 10.08 1,285,200 +0.33(+3.38%)
Nov 08, 2004 9.680 9.750 9.450 9.750 940,000 +0.16(+1.67%)
Nov 05, 2004 9.140 9.760 9.100 9.590 2,551,000 +0.58(+6.44%)
Nov 04, 2004 9.500 9.540 8.230 9.010 5,731,300 -0.50(-5.26%)
Nov 03, 2004 9.890 9.910 9.320 9.510 3,808,100 -0.24(-2.46%)
Nov 02, 2004 9.860 9.940 9.700 9.750 4,575,800 -0.63(-6.07%)
Nov 01, 2004 10.63 10.69 10.28 10.38 763,700 -0.02(-0.19%)
Oct 29, 2004 10.01 10.42 9.980 10.40 456,800 +0.35(+3.48%)
Oct 28, 2004 10.07 10.27 9.920 10.05 681,800 -0.04(-0.40%)
Oct 27, 2004 10.15 10.38 10.06 10.09 842,900 -0.07(-0.69%)
Oct 26, 2004 10.36 10.49 10.13 10.16 891,500 -0.25(-2.40%)
Oct 25, 2004 10.41 10.48 10.03 10.41 442,100 +0.15(+1.46%)
Oct 22, 2004 10.39 10.63 10.23 10.26 899,400 +0.01(+0.10%)
Oct 21, 2004 9.920 10.34 9.920 10.25 585,500 +0.25(+2.50%)
Oct 20, 2004 9.760 10.00 9.750 10.00 339,900 +0.17(+1.73%)
Oct 19, 2004 10.10 10.20 9.770 9.830 582,600 -0.20(-1.99%)
Oct 18, 2004 9.870 10.15 9.780 10.03 411,600 +0.13(+1.31%)
Oct 15, 2004 9.660 10.13 9.350 9.900 817,700 +0.24(+2.48%)
Oct 14, 2004 9.720 10.17 9.640 9.660 1,421,000 -0.08(-0.82%)
Oct 13, 2004 10.45 10.75 9.710 9.740 1,784,600 -0.68(-6.53%)
Oct 12, 2004 10.32 10.55 9.920 10.42 878,100 +0.13(+1.26%)
Oct 11, 2004 10.45 10.60 10.08 10.29 883,800 +0.00(+0.00%)
Oct 08, 2004 9.770 10.86 9.600 10.29 3,645,000 +0.08(+0.78%)
Oct 07, 2004 10.74 10.74 10.02 10.21 2,564,800 -0.52(-4.85%)
Oct 06, 2004 10.16 10.73 9.850 10.73 2,033,500 +0.56(+5.51%)
Oct 05, 2004 11.00 11.00 10.02 10.17 1,744,600 -0.79(-7.21%)
Oct 04, 2004 10.10 11.16 10.01 10.96 2,427,700 +1.04(+10.48%)
Oct 01, 2004 9.740 10.08 9.730 9.920 1,723,700 +0.29(+3.01%)
Sep 30, 2004 9.420 9.910 9.320 9.630 1,082,600 +0.26(+2.77%)
Sep 29, 2004 9.170 9.500 9.170 9.370 1,287,300 +0.20(+2.18%)
Sep 28, 2004 8.900 9.190 8.800 9.170 869,400 +0.36(+4.09%)
Sep 27, 2004 9.010 9.100 8.790 8.810 310,500 -0.24(-2.65%)
Sep 24, 2004 9.300 9.500 9.010 9.050 662,200 -0.11(-1.20%)
Sep 23, 2004 9.200 9.400 9.110 9.160 520,400 -0.05(-0.54%)
Sep 22, 2004 9.470 9.590 9.000 9.210 1,701,000 -0.40(-4.16%)
Sep 21, 2004 8.910 9.660 8.910 9.610 1,636,800 +0.68(+7.61%)
Sep 20, 2004 8.690 9.050 8.610 8.930 1,055,400 +0.30(+3.48%)
Sep 17, 2004 8.590 8.840 8.070 8.630 905,600 +0.19(+2.25%)
Sep 16, 2004 8.760 8.980 8.390 8.440 1,734,500 -0.31(-3.54%)
Sep 15, 2004 8.800 9.110 8.600 8.750 2,864,000 +0.01(+0.11%)
Sep 14, 2004 8.730 8.770 8.340 8.740 1,251,000 +0.28(+3.31%)
Sep 13, 2004 8.210 8.510 8.180 8.460 1,225,900 +0.28(+3.42%)
Sep 10, 2004 7.950 8.190 7.850 8.180 855,500 +0.24(+3.02%)
Sep 09, 2004 7.640 7.940 7.630 7.940 981,600 +0.21(+2.72%)
Sep 08, 2004 7.770 7.880 7.550 7.730 1,245,400 +0.09(+1.18%)
Sep 07, 2004 7.110 7.640 7.110 7.640 824,500 +0.54(+7.61%)
Sep 03, 2004 7.100 7.180 7.000 7.100 519,700 +0.08(+1.14%)
Sep 02, 2004 7.000 7.120 6.940 7.020 599,600 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.