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 UNCHANGED
Streaming Delayed 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 28, 2007 7.370 7.400 7.080 7.150 1,109,542 -0.30(-4.03%)
Sep 27, 2007 7.450 7.760 7.250 7.450 1,982,292 +0.22(+3.04%)
Sep 26, 2007 6.590 7.350 6.560 7.230 2,866,578 +0.86(+13.50%)
Sep 25, 2007 6.330 6.450 6.260 6.370 368,136 -0.01(-0.16%)
Sep 24, 2007 6.510 6.540 6.198 6.380 568,062 -0.14(-2.15%)
Sep 21, 2007 6.510 6.600 6.310 6.520 806,622 +0.07(+1.09%)
Sep 20, 2007 6.670 6.716 6.390 6.450 296,817 -0.24(-3.59%)
Sep 19, 2007 6.500 6.750 6.430 6.690 602,185 +0.21(+3.24%)
Sep 18, 2007 6.120 6.500 6.020 6.480 590,983 +0.40(+6.58%)
Sep 17, 2007 6.190 6.190 6.010 6.080 598,599 -0.14(-2.25%)
Sep 14, 2007 6.070 6.240 6.010 6.220 224,019 +0.08(+1.30%)
Sep 13, 2007 6.210 6.280 6.100 6.140 374,818 -0.04(-0.65%)
Sep 12, 2007 6.190 6.320 6.100 6.180 758,382 -0.04(-0.64%)
Sep 11, 2007 6.110 6.260 6.050 6.220 623,971 +0.16(+2.64%)
Sep 10, 2007 5.840 6.200 5.820 6.060 1,218,713 +0.25(+4.30%)
Sep 07, 2007 5.590 5.872 5.410 5.810 702,688 +0.14(+2.47%)
Sep 06, 2007 5.710 5.750 5.640 5.670 470,196 -0.03(-0.53%)
Sep 05, 2007 5.640 5.740 5.500 5.700 1,245,693 +0.00(+0.00%)
Sep 04, 2007 5.800 5.910 5.600 5.700 1,429,028 -0.14(-2.40%)
Aug 31, 2007 5.830 5.920 5.690 5.840 443,799 +0.11(+1.92%)
Aug 30, 2007 5.750 5.920 5.650 5.730 544,364 -0.09(-1.55%)
Aug 29, 2007 5.550 5.820 5.550 5.820 660,625 +0.31(+5.63%)
Aug 28, 2007 5.660 5.800 5.510 5.510 640,514 -0.18(-3.16%)
Aug 27, 2007 5.850 5.880 5.660 5.690 276,753 -0.18(-3.07%)
Aug 24, 2007 5.770 5.870 5.640 5.870 319,537 +0.09(+1.56%)
Aug 23, 2007 5.930 5.930 5.710 5.780 369,277 -0.11(-1.87%)
Aug 22, 2007 5.960 6.000 5.820 5.890 696,129 +0.01(+0.17%)
Aug 21, 2007 5.670 5.960 5.670 5.880 781,609 +0.26(+4.63%)
Aug 20, 2007 5.530 5.700 5.430 5.620 466,622 +0.11(+2.00%)
Aug 17, 2007 5.560 5.660 5.170 5.510 821,141 +0.18(+3.38%)
Aug 16, 2007 5.020 5.330 4.980 5.330 1,058,891 +0.33(+6.60%)
Aug 15, 2007 5.110 5.250 5.000 5.000 677,025 -0.10(-1.96%)
Aug 14, 2007 5.100 5.170 4.980 5.100 668,453 +0.04(+0.79%)
Aug 13, 2007 5.500 5.510 5.000 5.060 975,735 -0.29(-5.42%)
Aug 10, 2007 5.080 5.670 5.020 5.350 1,701,306 +0.27(+5.31%)
Aug 09, 2007 5.780 5.910 5.030 5.080 3,584,655 -0.85(-14.33%)
Aug 08, 2007 5.540 6.490 5.540 5.930 2,418,151 +0.54(+10.02%)
Aug 07, 2007 5.340 5.470 5.250 5.390 1,133,565 +0.03(+0.56%)
Aug 06, 2007 5.000 5.380 4.930 5.360 1,899,007 +0.55(+11.43%)
Aug 03, 2007 4.800 5.070 4.750 4.810 1,230,735 -0.19(-3.80%)
Aug 02, 2007 5.000 5.090 4.970 5.000 792,761 +0.02(+0.40%)
Aug 01, 2007 5.280 5.330 4.770 4.980 2,236,834 -0.34(-6.39%)
Jul 31, 2007 5.370 5.500 5.300 5.320 1,030,552 -0.09(-1.66%)
Jul 30, 2007 5.530 5.640 5.360 5.410 1,471,051 -0.11(-1.99%)
Jul 27, 2007 5.760 5.890 5.410 5.520 1,587,969 -0.25(-4.33%)
Jul 26, 2007 5.350 5.800 5.330 5.770 1,740,269 +0.46(+8.66%)
Jul 25, 2007 5.430 5.450 5.250 5.310 948,380 -0.11(-2.03%)
Jul 24, 2007 5.640 5.790 5.400 5.420 970,865 -0.19(-3.39%)
Jul 23, 2007 5.730 5.810 5.570 5.610 819,781 -0.10(-1.75%)
Jul 20, 2007 5.970 5.970 5.650 5.710 705,490 -0.27(-4.52%)
Jul 19, 2007 5.810 6.020 5.760 5.980 645,660 +0.20(+3.46%)
Jul 18, 2007 5.760 5.810 5.670 5.780 914,711 +0.00(+0.00%)
Jul 17, 2007 5.710 5.830 5.570 5.780 798,842 +0.07(+1.23%)
Jul 16, 2007 5.780 5.790 5.660 5.710 522,285 -0.08(-1.38%)
Jul 13, 2007 5.760 5.840 5.730 5.790 256,834 +0.00(+0.00%)
Jul 12, 2007 5.810 5.860 5.710 5.790 391,340 +0.01(+0.17%)
Jul 11, 2007 5.810 5.850 5.740 5.780 633,773 -0.03(-0.52%)
Jul 10, 2007 5.860 5.970 5.800 5.810 946,128 -0.08(-1.36%)
Jul 09, 2007 6.000 6.010 5.870 5.890 621,128 -0.11(-1.83%)
Jul 06, 2007 6.010 6.060 5.960 6.000 544,707 -0.02(-0.33%)
Jul 05, 2007 6.090 6.100 5.980 6.020 881,482 -0.08(-1.31%)
Jul 03, 2007 6.100 6.140 6.060 6.100 142,769 +0.00(+0.00%)
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.