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 )

52.94 +0.89 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2004 6.960 7.560 6.860 6.970 551,300 +0.14(+2.05%)
Aug 31, 2004 6.750 6.910 6.700 6.830 415,000 +0.06(+0.89%)
Aug 30, 2004 6.900 7.060 6.750 6.770 727,600 -0.33(-4.65%)
Aug 27, 2004 7.150 7.200 6.970 7.100 1,693,700 +0.38(+5.65%)
Aug 26, 2004 6.950 7.000 6.700 6.720 531,500 -0.25(-3.59%)
Aug 25, 2004 6.600 6.970 6.500 6.970 900,200 +0.32(+4.81%)
Aug 24, 2004 6.520 6.670 6.480 6.650 197,300 +0.26(+4.07%)
Aug 23, 2004 6.850 6.850 6.370 6.390 291,600 -0.30(-4.48%)
Aug 20, 2004 6.330 6.750 6.250 6.690 533,600 +0.44(+7.04%)
Aug 19, 2004 6.260 6.550 6.190 6.250 813,100 -0.03(-0.48%)
Aug 18, 2004 5.990 6.330 5.960 6.280 433,400 +0.36(+6.08%)
Aug 17, 2004 5.840 5.930 5.750 5.920 466,300 +0.22(+3.86%)
Aug 16, 2004 5.460 5.830 5.460 5.700 503,900 +0.21(+3.83%)
Aug 13, 2004 5.538 5.580 5.400 5.490 515,100 +0.04(+0.73%)
Aug 12, 2004 5.850 5.920 5.450 5.450 2,311,900 -0.50(-8.40%)
Aug 11, 2004 5.590 5.970 5.450 5.950 335,300 +0.22(+3.84%)
Aug 10, 2004 5.640 5.790 5.473 5.730 844,000 +0.13(+2.32%)
Aug 09, 2004 5.580 5.770 5.550 5.600 252,500 +0.00(+0.00%)
Aug 06, 2004 5.800 5.890 5.530 5.600 410,400 -0.21(-3.61%)
Aug 05, 2004 6.380 6.400 5.800 5.810 1,283,500 -0.27(-4.44%)
Aug 04, 2004 5.850 6.140 5.520 6.080 672,000 +0.23(+3.93%)
Aug 03, 2004 6.010 6.290 5.850 5.850 541,063 -0.19(-3.15%)
Aug 02, 2004 6.300 6.310 5.820 6.040 545,700 -0.09(-1.47%)
Jul 30, 2004 5.900 6.290 5.850 6.130 492,100 +0.22(+3.72%)
Jul 29, 2004 5.750 5.960 5.610 5.910 233,200 +0.17(+2.96%)
Jul 28, 2004 5.810 5.850 5.460 5.740 386,000 -0.02(-0.35%)
Jul 27, 2004 5.500 5.820 5.460 5.760 594,900 +0.26(+4.73%)
Jul 26, 2004 5.800 5.860 5.490 5.500 677,200 -0.32(-5.50%)
Jul 23, 2004 6.050 6.090 5.800 5.820 524,200 -0.36(-5.83%)
Jul 22, 2004 6.180 6.300 5.780 6.180 630,200 -0.09(-1.44%)
Jul 21, 2004 6.450 6.570 6.140 6.270 647,200 -0.23(-3.54%)
Jul 20, 2004 6.190 6.510 6.130 6.500 729,600 +0.23(+3.67%)
Jul 19, 2004 6.410 6.630 6.200 6.270 341,300 -0.08(-1.26%)
Jul 16, 2004 6.670 6.770 6.340 6.350 415,300 -0.35(-5.22%)
Jul 15, 2004 6.820 6.890 6.610 6.700 296,000 -0.06(-0.89%)
Jul 14, 2004 6.670 6.900 6.600 6.760 508,400 +0.06(+0.90%)
Jul 13, 2004 6.850 7.040 6.680 6.700 1,597,300 +0.24(+3.72%)
Jul 12, 2004 6.850 6.950 6.400 6.460 830,500 -0.34(-5.00%)
Jul 09, 2004 6.830 6.990 6.750 6.800 363,400 +0.06(+0.89%)
Jul 08, 2004 7.060 7.150 6.740 6.740 350,300 -0.33(-4.67%)
Jul 07, 2004 7.310 7.420 7.010 7.070 297,700 -0.15(-2.08%)
Jul 06, 2004 7.510 7.510 7.220 7.220 451,100 -0.40(-5.25%)
Jul 02, 2004 7.400 7.690 7.400 7.620 567,500 +0.16(+2.14%)
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.