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 )

51.99 +0.07 (+0.14%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 23, 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 31, 2005 7.620 7.870 7.620 7.630 432,709 -0.02(-0.26%)
May 27, 2005 7.580 7.700 7.460 7.650 216,328 +0.08(+1.06%)
May 26, 2005 7.490 7.780 7.460 7.570 626,199 -0.13(-1.69%)
May 25, 2005 7.860 7.860 7.520 7.700 416,633 -0.19(-2.41%)
May 24, 2005 7.870 7.990 7.800 7.890 808,900 -0.04(-0.50%)
May 23, 2005 7.900 7.990 7.770 7.930 626,544 -0.02(-0.25%)
May 20, 2005 8.110 8.110 7.920 7.950 816,184 -0.15(-1.85%)
May 19, 2005 8.000 8.100 7.880 8.100 978,159 +0.12(+1.50%)
May 18, 2005 7.910 8.140 7.880 7.980 529,800 +0.04(+0.50%)
May 17, 2005 7.990 8.040 7.790 7.940 635,683 -0.09(-1.12%)
May 16, 2005 7.820 8.030 7.770 8.030 421,045 +0.19(+2.42%)
May 13, 2005 8.060 8.100 7.750 7.840 546,503 -0.24(-2.97%)
May 12, 2005 8.400 8.500 8.000 8.080 852,850 -0.35(-4.15%)
May 11, 2005 8.260 8.430 8.190 8.430 525,924 +0.13(+1.57%)
May 10, 2005 8.130 8.460 7.990 8.300 1,375,808 +0.19(+2.34%)
May 09, 2005 7.870 8.110 7.870 8.110 952,618 +0.16(+2.01%)
May 06, 2005 7.830 8.060 7.830 7.950 807,859 +0.01(+0.13%)
May 05, 2005 7.560 8.050 7.370 7.940 1,525,552 +0.58(+7.88%)
May 04, 2005 6.850 7.460 6.790 7.360 2,498,335 +0.54(+7.92%)
May 03, 2005 6.750 6.900 6.700 6.820 892,347 -0.13(-1.87%)
May 02, 2005 6.510 6.950 6.510 6.950 817,702 +0.40(+6.11%)
Apr 29, 2005 6.700 6.840 6.490 6.550 863,679 -0.10(-1.50%)
Apr 28, 2005 6.990 6.990 6.650 6.650 517,324 -0.31(-4.45%)
Apr 27, 2005 7.030 7.090 6.890 6.960 271,304 -0.11(-1.56%)
Apr 26, 2005 7.000 7.260 6.980 7.070 1,095,967 +0.04(+0.57%)
Apr 25, 2005 7.020 7.160 6.930 7.030 279,624 -0.03(-0.42%)
Apr 22, 2005 7.090 7.090 6.890 7.060 495,697 +0.00(+0.00%)
Apr 21, 2005 6.850 7.120 6.740 7.060 403,642 +0.22(+3.22%)
Apr 20, 2005 6.960 7.010 6.750 6.840 467,464 -0.11(-1.58%)
Apr 19, 2005 6.910 7.020 6.720 6.950 597,812 +0.06(+0.87%)
Apr 18, 2005 6.990 7.170 6.830 6.890 547,803 -0.14(-1.99%)
Apr 15, 2005 7.090 7.260 7.020 7.030 576,035 -0.07(-0.99%)
Apr 14, 2005 7.070 7.190 7.000 7.100 425,112 +0.05(+0.71%)
Apr 13, 2005 7.230 7.280 7.000 7.050 864,028 -0.16(-2.22%)
Apr 12, 2005 6.920 7.280 6.840 7.210 1,220,188 +0.24(+3.44%)
Apr 11, 2005 6.890 7.100 6.890 6.970 1,353,824 +0.07(+1.01%)
Apr 08, 2005 7.160 7.160 6.900 6.900 351,742 -0.19(-2.68%)
Apr 07, 2005 6.740 7.090 6.710 7.090 846,632 +0.29(+4.26%)
Apr 06, 2005 6.780 6.860 6.600 6.800 931,810 +0.16(+2.41%)
Apr 05, 2005 6.540 6.640 6.480 6.640 592,764 +0.09(+1.37%)
Apr 04, 2005 6.700 6.700 6.430 6.550 926,318 -0.15(-2.24%)
Apr 01, 2005 6.920 7.060 6.550 6.700 664,869 -0.13(-1.90%)
Mar 31, 2005 6.830 7.120 6.700 6.830 640,913 -0.05(-0.73%)
Mar 30, 2005 6.570 6.900 6.520 6.880 615,643 +0.29(+4.40%)
Mar 29, 2005 6.890 7.100 6.540 6.590 923,676 -0.33(-4.77%)
Mar 28, 2005 7.200 7.290 6.880 6.920 852,527 -0.33(-4.55%)
Mar 24, 2005 7.240 7.340 7.180 7.250 494,778 +0.04(+0.55%)
Mar 23, 2005 7.070 7.230 7.050 7.210 590,273 +0.10(+1.41%)
Mar 22, 2005 7.200 7.340 7.070 7.110 605,596 -0.13(-1.80%)
Mar 21, 2005 7.260 7.390 7.170 7.240 706,848 -0.06(-0.82%)
Mar 18, 2005 7.310 7.310 7.180 7.300 822,199 -0.04(-0.54%)
Mar 17, 2005 7.280 7.400 7.250 7.340 380,820 +0.02(+0.27%)
Mar 16, 2005 7.450 7.730 7.180 7.320 1,311,728 -0.18(-2.40%)
Mar 15, 2005 7.760 7.870 7.450 7.500 794,366 -0.17(-2.22%)
Mar 14, 2005 7.550 7.780 7.450 7.670 1,407,313 +0.04(+0.52%)
Mar 11, 2005 7.630 8.030 7.370 7.630 2,410,734 +0.41(+5.68%)
Mar 10, 2005 7.250 7.430 7.190 7.220 968,176 -0.02(-0.28%)
Mar 09, 2005 7.000 7.380 6.900 7.240 1,404,002 +0.24(+3.43%)
Mar 08, 2005 7.070 7.140 6.900 7.000 1,542,306 -0.03(-0.43%)
Mar 07, 2005 7.480 7.510 6.950 7.030 1,669,187 -0.40(-5.38%)
Mar 04, 2005 7.710 7.860 7.320 7.430 1,803,173 -0.27(-3.51%)
Mar 03, 2005 8.080 8.100 7.660 7.700 1,352,948 -0.38(-4.70%)
Mar 02, 2005 8.470 8.590 8.000 8.080 1,048,061 -0.44(-5.16%)
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.