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 )

52.02 +0.10 (+0.19%)
Streaming Delayed Price Updated: 2:48 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 30, 2008 9.960 9.960 9.610 9.710 788,240 -0.24(-2.41%)
May 29, 2008 9.790 10.11 9.710 9.950 674,638 +0.15(+1.53%)
May 28, 2008 9.890 10.03 9.700 9.800 636,360 -0.19(-1.90%)
May 27, 2008 9.810 10.04 9.750 9.990 306,995 +0.21(+2.15%)
May 26, 2008 9.850 10.03 9.730 9.780 242,223 +0.00(+0.00%)
May 23, 2008 9.850 10.03 9.730 9.780 242,223 -0.14(-1.41%)
May 22, 2008 9.800 10.05 9.780 9.920 401,534 +0.12(+1.22%)
May 21, 2008 9.860 9.990 9.650 9.800 823,093 -0.02(-0.20%)
May 20, 2008 10.20 10.22 9.770 9.820 1,056,764 -0.45(-4.38%)
May 19, 2008 10.21 10.42 10.02 10.27 665,739 +0.04(+0.39%)
May 16, 2008 10.46 10.48 9.860 10.23 834,677 -0.17(-1.63%)
May 15, 2008 10.28 10.62 10.28 10.40 778,323 +0.17(+1.66%)
May 14, 2008 10.75 10.75 10.22 10.23 889,674 -0.50(-4.66%)
May 13, 2008 10.79 10.79 10.52 10.73 710,438 -0.02(-0.19%)
May 12, 2008 10.82 11.02 10.71 10.75 725,941 -0.03(-0.28%)
May 09, 2008 10.47 10.86 10.42 10.78 510,941 +0.17(+1.60%)
May 08, 2008 10.36 10.65 10.09 10.61 1,359,470 +0.27(+2.61%)
May 07, 2008 10.76 10.78 10.28 10.34 1,001,336 -0.42(-3.90%)
May 06, 2008 11.00 11.03 10.58 10.76 958,508 -0.33(-2.98%)
May 05, 2008 11.00 11.10 10.85 11.09 907,524 +0.16(+1.46%)
May 02, 2008 11.14 11.15 10.89 10.93 1,082,925 -0.10(-0.91%)
May 01, 2008 10.82 11.11 10.71 11.03 1,349,211 +0.18(+1.66%)
Apr 30, 2008 11.34 11.69 10.84 10.85 2,589,139 -0.39(-3.47%)
Apr 29, 2008 11.30 11.35 11.01 11.24 761,909 -0.10(-0.88%)
Apr 28, 2008 11.18 11.50 11.09 11.34 1,358,695 +0.12(+1.07%)
Apr 25, 2008 11.31 11.45 11.13 11.22 653,694 -0.02(-0.18%)
Apr 24, 2008 10.91 11.39 10.63 11.24 716,572 +0.34(+3.12%)
Apr 23, 2008 10.84 10.94 10.67 10.90 672,921 +0.12(+1.11%)
Apr 22, 2008 10.86 10.96 10.47 10.78 822,548 -0.11(-1.01%)
Apr 21, 2008 10.55 10.96 10.51 10.89 714,783 +0.36(+3.42%)
Apr 18, 2008 10.44 10.69 10.32 10.53 462,803 +0.29(+2.83%)
Apr 17, 2008 10.97 11.00 10.21 10.24 1,640,109 -0.76(-6.91%)
Apr 16, 2008 10.62 11.06 10.52 11.00 944,619 +0.50(+4.76%)
Apr 15, 2008 10.83 10.89 10.35 10.50 738,526 -0.29(-2.69%)
Apr 14, 2008 10.45 10.95 10.37 10.79 1,150,852 +0.33(+3.15%)
Apr 11, 2008 10.47 11.01 10.39 10.46 538,426 -0.36(-3.33%)
Apr 10, 2008 10.86 11.07 10.74 10.82 748,428 -0.02(-0.18%)
Apr 09, 2008 10.92 11.07 10.69 10.84 583,561 -0.11(-1.00%)
Apr 08, 2008 10.80 11.17 10.80 10.95 431,974 -0.02(-0.18%)
Apr 07, 2008 11.33 11.38 10.81 10.97 1,019,496 -0.30(-2.66%)
Apr 04, 2008 11.33 11.55 11.15 11.27 749,303 -0.03(-0.27%)
Apr 03, 2008 10.77 11.40 10.77 11.30 778,684 +0.38(+3.48%)
Apr 02, 2008 11.05 11.10 10.80 10.92 995,924 -0.06(-0.55%)
Apr 01, 2008 10.61 11.13 10.61 10.98 1,454,466 +0.47(+4.47%)
Mar 31, 2008 10.01 10.61 9.980 10.51 879,088 +0.44(+4.37%)
Mar 28, 2008 10.30 10.47 10.02 10.07 516,828 -0.16(-1.56%)
Mar 27, 2008 10.40 10.49 10.23 10.23 1,524,291 -0.14(-1.35%)
Mar 26, 2008 10.37 10.54 10.25 10.37 625,496 -0.09(-0.86%)
Mar 25, 2008 9.990 10.55 9.960 10.46 954,077 +0.51(+5.13%)
Mar 24, 2008 9.540 10.11 9.470 9.950 3,656,250 +0.47(+4.96%)
Mar 21, 2008 9.470 9.540 8.890 9.480 1,935,807 +0.00(+0.00%)
Mar 20, 2008 9.470 9.540 8.890 9.480 1,935,807 +0.16(+1.72%)
Mar 19, 2008 9.470 9.590 9.230 9.320 934,249 -0.11(-1.17%)
Mar 18, 2008 8.840 9.490 8.760 9.430 1,374,379 +0.86(+10.04%)
Mar 17, 2008 9.000 9.270 8.510 8.570 1,941,539 -0.70(-7.55%)
Mar 14, 2008 9.320 9.660 8.880 9.270 1,858,955 -0.02(-0.22%)
Mar 13, 2008 9.250 9.460 8.820 9.290 2,204,610 -0.12(-1.28%)
Mar 12, 2008 8.660 9.880 8.410 9.410 4,336,885 +0.82(+9.55%)
Mar 11, 2008 8.760 8.940 8.330 8.590 2,927,549 +0.06(+0.70%)
Mar 10, 2008 9.480 9.548 8.330 8.530 2,352,321 -0.93(-9.83%)
Mar 07, 2008 9.580 9.970 9.360 9.460 1,617,596 -0.20(-2.07%)
Mar 06, 2008 10.18 10.38 9.650 9.660 1,738,603 -0.60(-5.85%)
Mar 05, 2008 9.840 10.74 9.830 10.26 2,532,496 +0.50(+5.12%)
Mar 04, 2008 9.790 9.920 9.560 9.760 2,009,325 -0.15(-1.51%)
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.