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 )

51.54 +0.36 (+0.70%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 26, 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 (%)
May 28, 2004 7.520 7.520 7.050 7.170 733,700 -0.32(-4.27%)
May 27, 2004 7.470 7.620 7.290 7.490 576,100 +0.02(+0.27%)
May 26, 2004 7.050 7.470 6.950 7.470 870,900 +0.45(+6.41%)
May 25, 2004 6.750 7.040 6.730 7.020 406,100 +0.21(+3.08%)
May 24, 2004 6.820 7.000 6.650 6.810 947,100 +0.04(+0.59%)
May 21, 2004 6.760 7.000 6.640 6.770 1,327,100 +0.06(+0.89%)
May 20, 2004 6.710 7.000 6.610 6.710 422,400 -0.08(-1.18%)
May 19, 2004 7.140 7.210 6.730 6.790 500,300 -0.21(-3.00%)
May 18, 2004 6.780 7.150 6.780 7.000 650,600 +0.21(+3.09%)
May 17, 2004 6.970 7.070 6.790 6.790 382,900 -0.28(-3.96%)
May 14, 2004 7.330 7.390 7.030 7.070 466,200 -0.25(-3.42%)
May 13, 2004 7.400 7.530 7.270 7.320 426,300 -0.16(-2.14%)
May 12, 2004 7.230 7.500 6.930 7.480 924,700 +0.27(+3.74%)
May 11, 2004 7.090 7.510 6.950 7.210 716,500 +0.15(+2.12%)
May 10, 2004 7.310 7.440 6.930 7.060 768,000 -0.24(-3.29%)
May 07, 2004 7.600 7.850 7.260 7.300 538,100 -0.23(-3.05%)
May 06, 2004 7.840 7.840 7.280 7.530 432,700 -0.32(-4.08%)
May 05, 2004 7.620 7.870 7.440 7.850 843,500 +0.55(+7.53%)
May 04, 2004 7.640 7.890 7.200 7.300 731,100 -0.45(-5.81%)
May 03, 2004 7.940 8.200 7.680 7.750 709,900 -0.20(-2.52%)
Apr 30, 2004 7.740 8.250 7.240 7.950 1,253,900 +0.21(+2.71%)
Apr 29, 2004 7.670 8.060 7.660 7.740 728,700 -0.04(-0.51%)
Apr 28, 2004 8.080 8.130 7.780 7.780 526,500 -0.49(-5.93%)
Apr 27, 2004 8.200 8.340 7.990 8.270 999,900 +0.03(+0.36%)
Apr 26, 2004 8.000 8.350 8.000 8.240 451,900 +0.24(+3.00%)
Apr 23, 2004 8.280 8.310 7.930 8.000 854,400 -0.26(-3.15%)
Apr 22, 2004 8.150 8.440 8.060 8.260 737,000 +0.17(+2.10%)
Apr 21, 2004 7.850 8.190 7.840 8.090 488,500 +0.23(+2.93%)
Apr 20, 2004 8.160 8.310 7.820 7.860 423,200 -0.40(-4.84%)
Apr 19, 2004 8.150 8.320 7.830 8.260 542,700 +0.23(+2.86%)
Apr 16, 2004 7.650 8.070 7.610 8.030 910,900 +0.40(+5.24%)
Apr 15, 2004 7.670 7.800 7.490 7.630 768,800 -0.02(-0.26%)
Apr 14, 2004 7.590 8.090 7.560 7.650 1,105,900 +0.07(+0.92%)
Apr 13, 2004 7.970 8.140 7.560 7.580 1,135,600 -0.37(-4.65%)
Apr 12, 2004 8.100 8.280 7.910 7.950 447,700 -0.14(-1.73%)
Apr 08, 2004 8.450 8.580 8.090 8.090 332,500 -0.32(-3.80%)
Apr 07, 2004 8.540 8.670 8.130 8.410 389,900 -0.12(-1.41%)
Apr 06, 2004 8.450 8.710 8.370 8.530 1,010,900 +0.04(+0.47%)
Apr 05, 2004 8.710 8.760 8.380 8.490 1,479,400 -0.08(-0.93%)
Apr 02, 2004 8.230 8.610 8.200 8.570 1,140,800 +0.35(+4.26%)
Apr 01, 2004 8.300 8.540 8.150 8.220 1,146,200 -0.09(-1.08%)
Mar 31, 2004 8.540 8.610 8.300 8.310 754,800 -0.15(-1.77%)
Mar 30, 2004 8.350 8.610 8.230 8.460 1,151,200 +0.23(+2.79%)
Mar 29, 2004 7.990 8.350 7.980 8.230 487,800 +0.30(+3.78%)
Mar 26, 2004 7.980 8.130 7.760 7.930 320,200 -0.07(-0.88%)
Mar 25, 2004 7.610 8.080 7.600 8.000 1,874,900 +0.39(+5.12%)
Mar 24, 2004 7.740 7.890 7.610 7.610 407,200 -0.25(-3.18%)
Mar 23, 2004 8.010 8.350 7.750 7.860 403,600 -0.18(-2.24%)
Mar 22, 2004 8.340 8.400 7.930 8.040 901,800 -0.33(-3.94%)
Mar 19, 2004 8.480 8.620 8.350 8.370 786,800 -0.08(-0.95%)
Mar 18, 2004 8.500 8.540 8.200 8.450 716,200 -0.09(-1.05%)
Mar 17, 2004 7.860 8.630 7.250 8.540 2,037,500 +0.81(+10.48%)
Mar 16, 2004 7.890 8.350 7.580 7.730 591,100 -0.12(-1.53%)
Mar 15, 2004 8.780 8.860 7.840 7.850 503,700 -0.84(-9.67%)
Mar 12, 2004 8.300 8.980 8.230 8.690 709,400 +0.44(+5.33%)
Mar 11, 2004 8.470 8.570 8.150 8.250 661,800 -0.17(-2.02%)
Mar 10, 2004 8.660 9.100 8.350 8.420 1,098,900 -0.26(-3.00%)
Mar 09, 2004 9.040 9.170 8.500 8.680 625,900 -0.33(-3.66%)
Mar 08, 2004 9.490 9.680 8.970 9.010 645,100 -0.45(-4.76%)
Mar 05, 2004 9.290 9.550 9.099 9.460 889,200 +0.11(+1.18%)
Mar 04, 2004 8.980 9.390 8.900 9.350 820,100 +0.32(+3.54%)
Mar 03, 2004 8.820 9.100 8.700 9.030 1,998,600 +0.32(+3.67%)
Mar 02, 2004 8.720 8.990 8.500 8.710 486,000 -0.02(-0.23%)
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.