Incyte Corporation - Common Stock (INCY)
74.16
+0.39 (0.53%)
Incyte Corporation is a biopharmaceutical company focused on the discovery, development, and commercialization of innovative therapies for patients with serious diseases, particularly cancer and other unmet medical needs
The company leverages its expertise in molecular biology and drug development to create targeted treatments that aim to improve patient outcomes. With a strong emphasis on research and clinical trials, Incyte strives to advance its pipeline of potential medications, which includes both its proprietary compounds and collaborations with other pharmaceutical partners. Through its commitment to scientific excellence and patient-centric approaches, Incyte aims to address significant healthcare challenges and enhance the quality of life for individuals suffering from complex conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 73.76 | 75.18 | 73.10 | 74.16 | 1,294,553 | 74.16 |
| 1/30/2025 | 74.16 | 74.56 | 73.29 | 73.77 | 1,307,837 | 73.77 |
| 1/29/2025 | 73.22 | 74.11 | 72.67 | 73.72 | 1,246,590 | 73.72 |
| 1/28/2025 | 72.69 | 73.99 | 71.85 | 73.15 | 995,241 | 73.15 |
| 1/27/2025 | 72.29 | 73.42 | 71.36 | 72.64 | 1,070,718 | 72.64 |
| 1/24/2025 | 72.30 | 73.68 | 72.29 | 72.59 | 1,274,821 | 72.59 |
| 1/23/2025 | 72.32 | 72.88 | 71.05 | 72.53 | 1,042,544 | 72.53 |
| 1/22/2025 | 73.47 | 73.55 | 71.97 | 72.41 | 1,165,511 | 72.41 |
| 1/21/2025 | 72.21 | 73.98 | 71.85 | 73.47 | 1,867,868 | 73.47 |
| 1/17/2025 | 72.87 | 73.00 | 71.85 | 71.93 | 1,013,332 | 71.93 |
| 1/16/2025 | 72.51 | 72.98 | 71.72 | 72.47 | 1,099,995 | 72.47 |
| 1/15/2025 | 72.96 | 73.83 | 72.21 | 72.46 | 1,101,871 | 72.46 |
| 1/14/2025 | 72.34 | 72.93 | 71.22 | 71.93 | 1,595,842 | 71.93 |
| 1/13/2025 | 70.54 | 72.94 | 69.65 | 72.37 | 1,602,128 | 72.37 |
| 1/10/2025 | 72.21 | 72.60 | 69.53 | 70.54 | 2,045,962 | 70.54 |
| 1/08/2025 | 73.19 | 74.01 | 72.85 | 73.13 | 1,571,275 | 73.13 |
| 1/07/2025 | 73.06 | 75.04 | 72.45 | 73.19 | 1,852,842 | 73.19 |
| 1/06/2025 | 69.45 | 72.79 | 69.45 | 71.91 | 1,931,683 | 71.91 |
| 1/03/2025 | 69.76 | 70.44 | 69.35 | 69.63 | 1,542,670 | 69.63 |
| 1/02/2025 | 69.67 | 70.27 | 68.92 | 69.53 | 1,061,837 | 69.53 |
| 12/31/2024 | 68.42 | 0.00 | 69.07 | 69.07 | 0 | 69.07 |
| 12/30/2024 | 68.56 | 68.87 | 67.70 | 68.42 | 825,919 | 68.42 |
| 12/27/2024 | 68.71 | 69.90 | 68.19 | 69.23 | 966,375 | 69.23 |
| 12/26/2024 | 69.52 | 70.11 | 69.25 | 69.56 | 764,511 | 69.56 |
| 12/24/2024 | 69.88 | 70.10 | 68.92 | 69.91 | 395,905 | 69.91 |
| 12/23/2024 | 68.58 | 70.19 | 68.15 | 69.84 | 1,611,110 | 69.84 |
| 12/20/2024 | 66.89 | 69.11 | 66.89 | 68.84 | 6,805,484 | 68.84 |
| 12/19/2024 | 68.64 | 68.64 | 66.33 | 67.02 | 1,073,319 | 67.02 |
| 12/18/2024 | 69.18 | 69.63 | 67.55 | 67.55 | 1,897,849 | 67.55 |
| 12/17/2024 | 68.78 | 69.74 | 68.51 | 69.40 | 1,971,461 | 69.40 |
| 12/16/2024 | 69.31 | 70.88 | 68.62 | 69.80 | 2,903,785 | 69.80 |
| 12/13/2024 | 70.64 | 70.79 | 68.52 | 68.55 | 1,769,106 | 68.55 |
| 12/12/2024 | 70.50 | 72.11 | 70.48 | 70.83 | 1,387,862 | 70.83 |
| 12/11/2024 | 72.65 | 73.50 | 72.10 | 72.49 | 1,425,595 | 72.49 |
| 12/10/2024 | 72.11 | 73.10 | 71.35 | 72.48 | 2,406,780 | 72.48 |
| 12/09/2024 | 75.94 | 75.98 | 71.80 | 72.11 | 1,758,125 | 72.11 |
| 12/06/2024 | 75.27 | 76.46 | 75.02 | 75.92 | 1,322,445 | 75.92 |
| 12/05/2024 | 73.02 | 75.37 | 72.87 | 74.92 | 1,862,790 | 74.92 |
| 12/04/2024 | 73.40 | 75.32 | 73.34 | 74.62 | 2,615,129 | 74.62 |
| 12/03/2024 | 72.73 | 72.96 | 71.72 | 72.03 | 1,667,666 | 72.03 |
| 12/02/2024 | 74.28 | 74.70 | 72.64 | 73.24 | 1,737,255 | 73.24 |
| 11/29/2024 | 75.71 | 76.08 | 74.22 | 74.59 | 797,636 | 74.59 |
| 11/27/2024 | 75.00 | 76.14 | 74.75 | 75.45 | 1,150,772 | 75.45 |
| 11/26/2024 | 74.14 | 74.95 | 73.10 | 74.80 | 1,475,633 | 74.80 |
| 11/25/2024 | 72.34 | 73.87 | 72.25 | 73.52 | 3,350,923 | 73.52 |
| 11/22/2024 | 70.43 | 72.00 | 70.33 | 71.72 | 1,521,881 | 71.72 |
| 11/21/2024 | 71.33 | 71.40 | 69.30 | 70.39 | 2,145,220 | 70.39 |
| 11/20/2024 | 70.66 | 71.68 | 70.25 | 71.05 | 2,312,364 | 71.05 |
| 11/19/2024 | 67.11 | 74.10 | 65.02 | 70.56 | 10,881,323 | 70.56 |
| 11/18/2024 | 75.89 | 77.01 | 75.42 | 76.97 | 1,840,454 | 76.97 |
| 11/15/2024 | 77.15 | 77.87 | 73.25 | 75.87 | 3,842,710 | 75.87 |
| 11/14/2024 | 80.15 | 80.46 | 77.58 | 77.73 | 1,875,790 | 77.73 |
| 11/13/2024 | 80.80 | 81.70 | 80.37 | 80.48 | 1,573,612 | 80.48 |
| 11/12/2024 | 81.55 | 82.02 | 80.20 | 80.58 | 1,843,075 | 80.58 |
| 11/11/2024 | 83.54 | 83.54 | 81.16 | 81.53 | 1,880,974 | 81.53 |
| 11/08/2024 | 82.59 | 83.95 | 82.14 | 83.38 | 3,235,745 | 83.38 |
| 11/07/2024 | 81.00 | 82.97 | 79.53 | 82.34 | 2,636,617 | 82.34 |
| 11/06/2024 | 78.45 | 82.19 | 78.21 | 80.95 | 5,292,075 | 80.95 |
| 11/05/2024 | 75.77 | 77.37 | 75.34 | 77.28 | 1,251,565 | 77.28 |
| 11/04/2024 | 75.07 | 76.57 | 75.07 | 75.75 | 1,463,498 | 75.75 |
| 11/01/2024 | 74.12 | 76.33 | 73.91 | 76.13 | 2,261,651 | 76.13 |