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 )

56.86 -0.19 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2003 4.860 4.860 4.590 4.630 554,970 -0.16(-3.34%)
Sep 29, 2003 4.530 4.860 4.520 4.790 680,644 +0.25(+5.51%)
Sep 26, 2003 4.890 4.940 4.530 4.540 952,806 -0.29(-5.98%)
Sep 25, 2003 5.420 5.450 4.600 4.829 1,218,530 -0.39(-7.49%)
Sep 24, 2003 4.940 5.701 5.151 5.220 3,581,361 +0.28(+5.67%)
Sep 23, 2003 4.960 5.100 4.920 4.940 1,194,766 +0.05(+1.02%)
Sep 22, 2003 5.160 5.160 4.880 4.890 1,562,731 -0.26(-5.05%)
Sep 19, 2003 4.820 5.210 4.770 5.150 3,983,027 +0.25(+5.10%)
Sep 18, 2003 4.850 5.000 4.800 4.900 459,775 -0.01(-0.20%)
Sep 17, 2003 4.800 5.030 4.560 4.910 854,805 -0.14(-2.77%)
Sep 16, 2003 5.130 5.200 4.930 5.050 932,635 -0.09(-1.75%)
Sep 15, 2003 5.100 5.470 5.060 5.140 2,337,900 +0.09(+1.78%)
Sep 12, 2003 4.950 5.090 4.880 5.050 623,100 +0.15(+3.06%)
Sep 11, 2003 5.100 5.230 4.880 4.900 1,006,000 -0.20(-3.92%)
Sep 10, 2003 5.250 5.330 4.800 5.100 1,240,000 -0.25(-4.67%)
Sep 09, 2003 4.990 5.570 4.710 5.350 1,907,900 +0.36(+7.21%)
Sep 08, 2003 4.110 5.020 4.050 4.990 4,315,600 +0.97(+24.13%)
Sep 05, 2003 4.050 4.200 3.860 4.020 621,579 +0.02(+0.50%)
Sep 04, 2003 3.910 4.010 3.810 4.000 614,000 +0.07(+1.78%)
Sep 03, 2003 4.010 4.090 3.900 3.930 874,500 -0.06(-1.50%)
Sep 02, 2003 3.950 4.170 3.889 3.990 1,254,800 +0.03(+0.76%)
Aug 29, 2003 4.070 4.100 3.920 3.960 512,100 +0.05(+1.28%)
Aug 28, 2003 3.900 4.020 3.900 3.910 621,500 +0.01(+0.26%)
Aug 27, 2003 3.970 4.100 3.900 3.900 666,000 +0.00(+0.00%)
Aug 26, 2003 3.900 4.000 3.880 3.900 707,000 -0.06(-1.52%)
Aug 25, 2003 4.330 4.420 3.930 3.960 697,800 -0.40(-9.17%)
Aug 22, 2003 4.550 4.580 4.230 4.360 442,300 -0.13(-2.92%)
Aug 21, 2003 4.370 4.510 4.300 4.491 350,000 +0.23(+5.42%)
Aug 20, 2003 4.400 4.510 4.250 4.260 281,400 -0.13(-2.96%)
Aug 19, 2003 4.260 4.550 4.250 4.390 431,900 +0.20(+4.77%)
Aug 18, 2003 3.820 4.190 3.820 4.190 267,700 +0.39(+10.26%)
Aug 15, 2003 3.860 3.980 3.800 3.800 193,000 -0.02(-0.52%)
Aug 14, 2003 3.750 4.020 3.610 3.820 1,049,500 +0.41(+12.02%)
Aug 13, 2003 4.300 4.410 3.310 3.410 715,800 -0.74(-17.83%)
Aug 12, 2003 3.920 4.210 3.900 4.150 502,500 +0.16(+4.01%)
Aug 11, 2003 3.900 4.100 3.900 3.990 206,600 +0.10(+2.57%)
Aug 08, 2003 4.000 4.100 3.890 3.890 243,700 -0.14(-3.47%)
Aug 07, 2003 4.000 4.320 3.920 4.030 526,600 +0.01(+0.25%)
Aug 06, 2003 4.450 4.590 4.010 4.020 597,300 -0.43(-9.66%)
Aug 05, 2003 4.920 5.000 4.450 4.450 389,800 -0.47(-9.55%)
Aug 04, 2003 5.000 5.100 4.750 4.920 426,000 -0.05(-1.01%)
Aug 01, 2003 5.130 5.270 4.960 4.970 488,900 -0.28(-5.33%)
Jul 31, 2003 5.380 5.880 5.200 5.250 512,900 -0.04(-0.76%)
Jul 30, 2003 5.720 5.720 5.290 5.290 630,600 -0.48(-8.32%)
Jul 29, 2003 5.650 5.800 5.600 5.770 126,400 +0.03(+0.52%)
Jul 28, 2003 5.600 5.900 5.530 5.740 431,200 +0.20(+3.61%)
Jul 25, 2003 5.430 5.750 5.430 5.540 493,000 +0.04(+0.73%)
Jul 24, 2003 5.840 6.100 5.440 5.500 358,100 -0.20(-3.51%)
Jul 23, 2003 5.770 5.910 5.500 5.700 368,300 -0.05(-0.87%)
Jul 22, 2003 5.670 5.950 5.570 5.750 249,400 +0.05(+0.88%)
Jul 21, 2003 6.000 6.080 5.669 5.700 358,500 -0.25(-4.20%)
Jul 18, 2003 6.000 6.100 5.950 5.950 157,700 -0.05(-0.83%)
Jul 17, 2003 6.140 6.200 5.980 6.000 408,500 -0.06(-0.99%)
Jul 16, 2003 6.240 6.330 6.000 6.060 302,700 -0.22(-3.50%)
Jul 15, 2003 6.300 6.360 6.070 6.280 367,500 +0.04(+0.64%)
Jul 14, 2003 6.070 6.370 6.020 6.240 770,300 +0.19(+3.14%)
Jul 11, 2003 5.900 6.050 5.900 6.050 160,900 +0.17(+2.89%)
Jul 10, 2003 5.940 6.100 5.670 5.880 392,200 -0.18(-2.97%)
Jul 09, 2003 5.751 6.120 5.550 6.060 389,700 +0.24(+4.12%)
Jul 08, 2003 5.800 5.890 5.510 5.820 323,700 -0.01(-0.17%)
Jul 07, 2003 5.210 5.890 5.210 5.830 660,600 +0.59(+11.26%)
Jul 03, 2003 5.300 5.310 4.880 5.240 1,017,100 -0.02(-0.38%)
Jul 02, 2003 4.990 5.400 4.510 5.260 509,164 +0.33(+6.67%)
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.