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 )

51.18 -0.56 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2007 7.200 7.200 7.030 7.090 826,389 -0.11(-1.53%)
May 30, 2007 7.290 7.300 7.110 7.200 649,353 -0.13(-1.77%)
May 29, 2007 7.110 7.350 7.110 7.330 730,257 +0.22(+3.09%)
May 25, 2007 7.060 7.130 7.020 7.110 555,613 +0.09(+1.28%)
May 24, 2007 7.310 7.350 7.000 7.020 594,692 -0.28(-3.84%)
May 23, 2007 7.260 7.500 7.250 7.300 605,987 +0.04(+0.55%)
May 22, 2007 7.230 7.300 7.200 7.260 458,420 +0.01(+0.14%)
May 21, 2007 7.100 7.290 7.050 7.250 429,062 +0.12(+1.68%)
May 18, 2007 7.040 7.130 7.000 7.130 863,182 +0.12(+1.71%)
May 17, 2007 7.170 7.230 7.000 7.010 421,147 -0.17(-2.37%)
May 16, 2007 7.200 7.220 7.080 7.180 504,692 -0.01(-0.14%)
May 15, 2007 7.250 7.390 7.140 7.190 1,003,609 -0.01(-0.14%)
May 14, 2007 7.270 7.320 7.110 7.200 933,101 -0.05(-0.69%)
May 11, 2007 7.100 7.310 7.010 7.250 1,134,746 +0.15(+2.11%)
May 10, 2007 7.370 7.410 7.090 7.100 836,252 -0.31(-4.18%)
May 09, 2007 7.420 7.420 7.300 7.410 1,088,627 -0.05(-0.67%)
May 08, 2007 7.440 7.500 7.350 7.460 753,182 -0.02(-0.27%)
May 07, 2007 7.590 7.640 7.420 7.480 791,727 -0.15(-1.97%)
May 04, 2007 7.790 7.809 7.550 7.630 819,117 -0.20(-2.55%)
May 03, 2007 7.860 8.010 7.750 7.830 1,601,979 -0.07(-0.89%)
May 02, 2007 7.670 8.060 7.660 7.900 840,044 +0.20(+2.60%)
May 01, 2007 7.730 7.750 7.490 7.700 801,908 -0.01(-0.13%)
Apr 30, 2007 7.860 7.950 7.560 7.710 1,058,412 -0.17(-2.16%)
Apr 27, 2007 8.100 8.120 7.860 7.880 627,768 -0.23(-2.84%)
Apr 26, 2007 8.250 8.260 8.030 8.110 781,382 -0.13(-1.58%)
Apr 25, 2007 8.090 8.300 8.050 8.240 1,055,400 +0.19(+2.36%)
Apr 24, 2007 8.010 8.100 7.910 8.050 732,027 +0.04(+0.50%)
Apr 23, 2007 7.900 8.080 7.890 8.010 809,408 +0.11(+1.39%)
Apr 20, 2007 7.990 8.000 7.850 7.900 565,446 +0.07(+0.89%)
Apr 19, 2007 7.770 7.960 7.640 7.830 594,279 +0.00(+0.00%)
Apr 18, 2007 7.800 7.930 7.750 7.830 449,083 +0.02(+0.26%)
Apr 17, 2007 7.940 8.030 7.770 7.810 754,328 -0.11(-1.39%)
Apr 16, 2007 7.780 8.030 7.710 7.920 1,876,342 +0.17(+2.19%)
Apr 13, 2007 7.680 7.750 7.570 7.750 996,041 +0.11(+1.44%)
Apr 12, 2007 7.330 7.670 7.330 7.640 2,331,760 +0.34(+4.66%)
Apr 11, 2007 7.630 7.700 7.250 7.300 1,995,767 -0.28(-3.69%)
Apr 10, 2007 7.510 7.810 7.450 7.580 3,610,092 +0.56(+7.98%)
Apr 09, 2007 6.820 7.040 6.700 7.020 1,659,865 +0.22(+3.24%)
Apr 05, 2007 6.500 6.830 6.460 6.800 680,510 +0.27(+4.13%)
Apr 04, 2007 6.700 6.780 6.520 6.530 730,480 -0.15(-2.25%)
Apr 03, 2007 6.720 6.790 6.660 6.680 662,823 +0.00(+0.00%)
Apr 02, 2007 6.630 6.750 6.610 6.680 616,288 +0.09(+1.37%)
Mar 30, 2007 6.680 6.730 6.550 6.590 686,027 +0.05(+0.76%)
Mar 29, 2007 6.510 6.560 6.310 6.540 510,192 +0.09(+1.40%)
Mar 28, 2007 6.430 6.520 6.240 6.450 1,004,086 -0.04(-0.62%)
Mar 27, 2007 6.450 6.500 6.400 6.490 293,139 +0.00(+0.00%)
Mar 26, 2007 6.740 6.750 6.460 6.490 392,591 -0.28(-4.14%)
Mar 23, 2007 6.570 6.820 6.570 6.770 556,416 +0.22(+3.36%)
Mar 22, 2007 6.690 6.720 6.540 6.550 784,653 -0.11(-1.65%)
Mar 21, 2007 6.530 6.660 6.460 6.660 717,203 +0.16(+2.46%)
Mar 20, 2007 6.440 6.540 6.360 6.500 672,374 +0.02(+0.31%)
Mar 19, 2007 6.160 6.480 6.160 6.480 682,414 +0.37(+6.06%)
Mar 16, 2007 6.210 6.320 6.090 6.110 847,524 -0.11(-1.77%)
Mar 15, 2007 6.230 6.290 6.100 6.220 427,922 +0.00(+0.00%)
Mar 14, 2007 6.010 6.220 6.000 6.220 695,741 +0.18(+2.98%)
Mar 13, 2007 6.310 6.390 6.030 6.040 760,676 -0.27(-4.28%)
Mar 12, 2007 6.220 6.390 6.210 6.310 628,364 -0.08(-1.25%)
Mar 09, 2007 6.290 6.440 6.240 6.390 544,256 +0.17(+2.73%)
Mar 08, 2007 6.220 6.350 6.180 6.220 639,298 +0.07(+1.14%)
Mar 07, 2007 6.280 6.300 6.130 6.150 982,381 -0.15(-2.38%)
Mar 06, 2007 6.080 6.340 6.040 6.300 765,828 +0.29(+4.83%)
Mar 05, 2007 6.000 6.200 5.990 6.010 1,176,058 -0.02(-0.33%)
Mar 02, 2007 6.260 6.330 5.970 6.030 1,209,759 -0.32(-5.04%)
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.