Incyte

INCY
🏛️ usa →
83.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.06 75.32 73.31 73.40 2.8M
2021-12-30 73.90 75.44 73.53 74.11 4.1M
2021-12-29 73.23 74.26 72.54 73.79 1.0M
2021-12-28 73.85 74.56 73.09 73.30 0.9M
2021-12-27 73.71 74.04 73.02 73.98 1.0M
2021-12-23 73.52 74.02 72.63 73.47 1.1M
2021-12-22 73.69 73.73 72.85 73.37 1.4M
2021-12-21 73.84 73.84 71.44 73.68 1.6M
2021-12-20 73.73 74.30 72.16 73.45 2.5M
2021-12-17 72.59 73.83 71.85 72.89 14.0M
2021-12-16 72.32 72.53 71.30 72.00 2.2M
2021-12-15 68.42 72.13 67.80 71.99 2.8M
2021-12-14 67.32 69.87 67.10 68.59 2.0M
2021-12-13 64.77 68.25 64.32 67.81 2.8M
2021-12-10 66.49 67.30 64.77 65.40 1.8M
2021-12-09 67.23 67.85 66.39 66.47 1.5M
2021-12-08 66.95 67.50 65.95 67.33 1.3M
2021-12-07 65.30 67.49 65.00 66.73 2.2M
2021-12-06 66.03 66.48 64.34 65.01 2.2M
2021-12-03 66.79 66.79 65.21 65.78 2.6M
2021-12-02 64.91 66.78 63.40 66.63 2.4M
2021-12-01 68.00 69.62 64.69 64.96 3.7M
2021-11-30 69.96 70.92 66.80 67.72 5.6M
2021-11-29 68.77 71.85 68.77 70.37 3.5M
2021-11-26 68.77 70.58 67.89 68.38 3.2M
2021-11-24 64.30 67.08 64.06 66.74 5.1M
2021-11-23 63.00 63.90 62.31 63.81 1.3M
2021-11-22 64.58 64.72 63.28 63.34 1.4M
2021-11-19 65.18 65.65 64.24 64.51 1.6M
2021-11-18 65.06 65.20 64.14 65.13 1.4M
2021-11-17 65.85 65.88 64.38 65.02 1.1M
2021-11-16 65.38 66.20 64.96 65.72 1.5M
2021-11-15 65.93 65.93 64.51 65.19 1.4M
2021-11-12 65.11 65.65 64.72 65.61 1.4M
2021-11-11 65.60 65.82 64.34 65.11 1.5M
2021-11-10 67.04 67.92 65.21 65.39 1.6M
2021-11-09 66.90 67.45 66.21 66.53 1.6M
2021-11-08 68.28 68.95 66.14 66.49 2.2M
2021-11-05 67.29 69.06 66.47 67.86 2.4M
2021-11-04 66.23 67.83 66.03 67.49 2.3M
2021-11-03 64.60 67.43 64.00 66.79 3.4M
2021-11-02 65.54 65.67 61.91 63.48 5.1M
2021-11-01 66.82 69.58 66.80 69.35 2.6M
2021-10-29 65.89 67.64 65.54 66.98 1.7M
2021-10-28 65.29 65.95 64.93 65.74 1.7M
2021-10-27 66.66 66.66 64.86 64.97 1.5M
2021-10-26 66.89 67.10 66.39 66.55 1.5M
2021-10-25 65.71 66.90 65.19 66.75 1.1M
2021-10-22 65.83 66.33 65.31 65.79 1.8M
2021-10-21 66.05 66.19 64.92 65.87 1.3M
2021-10-20 65.90 65.97 65.50 65.65 0.9M
2021-10-19 64.69 65.69 64.57 65.47 1.2M
2021-10-18 65.53 65.53 64.20 64.58 1.6M
2021-10-15 65.56 65.92 65.32 65.56 1.6M
2021-10-14 64.38 65.98 64.38 65.78 1.7M
2021-10-13 64.44 65.14 64.08 64.22 1.5M
2021-10-12 64.88 65.22 64.20 64.36 1.1M
2021-10-11 65.69 65.90 64.78 64.81 1.1M
2021-10-08 65.85 66.12 65.31 65.89 1.6M
2021-10-07 65.82 67.03 65.44 65.65 2.2M
2021-10-06 64.88 66.19 64.77 65.82 2.2M
2021-10-05 66.12 66.59 65.24 65.33 2.3M
2021-10-04 67.80 68.12 66.12 66.32 1.7M
2021-10-01 68.39 68.76 67.40 68.21 2.4M
2021-09-30 68.74 69.91 68.70 68.78 1.7M
2021-09-29 68.80 69.24 68.29 68.67 1.6M
2021-09-28 69.07 69.63 68.55 68.68 1.2M
2021-09-27 68.91 69.28 67.87 69.26 1.7M
2021-09-24 69.69 70.14 68.62 69.00 1.4M
2021-09-23 69.23 70.22 68.82 69.78 2.4M
2021-09-22 73.12 73.85 69.42 69.59 5.8M
2021-09-21 75.75 76.83 74.86 76.06 1.2M
2021-09-20 78.00 79.50 75.52 75.91 2.7M
2021-09-17 75.25 76.11 74.22 75.99 2.5M
2021-09-16 72.94 75.08 72.94 75.04 1.1M
2021-09-15 72.62 73.86 72.54 73.44 1.3M
2021-09-14 72.96 73.03 71.87 72.24 0.9M
2021-09-13 71.76 72.85 71.15 72.45 1.8M
2021-09-10 72.72 73.33 70.97 71.12 1.2M
2021-09-09 74.18 75.00 72.65 72.69 0.9M
2021-09-08 74.42 75.00 73.89 74.06 0.6M
2021-09-07 75.78 76.71 74.39 74.70 1.1M
2021-09-03 76.91 77.47 76.01 76.09 1.0M
2021-09-02 77.21 77.71 76.09 77.23 0.9M
2021-09-01 76.71 80.30 76.13 77.03 2.7M
2021-08-31 76.17 76.74 75.60 76.49 1.3M
2021-08-30 75.75 76.66 75.75 76.05 0.6M
2021-08-27 75.51 76.91 75.00 75.68 0.7M
2021-08-26 75.95 76.20 75.10 75.15 0.8M
2021-08-25 75.68 75.95 75.00 75.76 0.8M
2021-08-24 75.76 75.78 75.19 75.54 0.5M
2021-08-23 75.18 75.78 74.65 75.53 0.7M
2021-08-20 74.47 76.06 74.42 74.90 0.8M
2021-08-19 74.53 75.61 74.42 74.51 0.9M
2021-08-18 75.58 75.69 74.46 74.54 1.0M
2021-08-17 73.63 75.69 73.42 75.66 1.2M
2021-08-16 73.49 74.02 72.85 73.99 1.0M
2021-08-13 73.09 73.91 72.61 73.47 0.8M
2021-08-12 73.30 73.45 71.91 72.90 1.2M
2021-08-11 73.98 74.43 72.48 72.90 1.8M
2021-08-10 75.32 75.45 72.97 73.62 1.2M
2021-08-09 76.48 76.80 75.15 75.31 1.0M
2021-08-06 76.83 77.07 76.00 76.30 1.0M
2021-08-05 77.62 77.62 76.30 76.92 1.2M
2021-08-04 78.18 79.81 77.22 77.34 1.6M
2021-08-03 77.92 78.16 75.75 77.95 1.6M
2021-08-02 77.49 78.67 77.22 78.47 1.4M
2021-07-30 77.38 77.84 76.99 77.35 1.5M
2021-07-29 78.51 78.62 77.23 77.40 1.5M
2021-07-28 76.54 78.33 76.26 78.01 1.2M
2021-07-27 76.99 77.10 75.55 76.34 2.0M
2021-07-26 78.77 79.17 77.11 77.31 0.8M
2021-07-23 78.94 79.63 78.52 79.30 0.9M
2021-07-22 78.83 78.92 78.05 78.62 0.8M
2021-07-21 78.93 79.80 78.30 79.14 1.2M
2021-07-20 78.46 79.29 78.00 79.21 1.9M
2021-07-19 78.10 79.58 77.30 77.56 1.3M
2021-07-16 80.23 80.58 77.55 78.33 1.8M
2021-07-15 79.80 80.48 78.80 79.99 1.0M
2021-07-14 80.81 80.90 79.53 79.87 0.7M
2021-07-13 81.14 81.57 80.25 80.62 0.7M
2021-07-12 82.04 82.44 80.89 81.18 1.0M
2021-07-09 81.15 82.12 80.44 82.04 0.9M
2021-07-08 81.25 82.48 81.11 81.43 1.0M
2021-07-07 83.42 83.42 81.64 82.13 1.0M
2021-07-06 83.32 83.75 82.90 83.34 1.1M
2021-07-02 84.05 84.23 82.85 83.58 1.0M
2021-07-01 84.09 84.50 83.12 84.02 1.6M
2021-06-30 84.87 84.99 83.86 84.13 1.0M
2021-06-29 85.21 85.97 84.51 84.70 0.7M
2021-06-28 88.12 88.26 85.32 85.61 1.0M
2021-06-25 85.52 87.01 84.69 86.83 1.9M
2021-06-24 85.41 86.53 84.42 86.13 1.4M
2021-06-23 85.50 85.75 84.31 85.13 1.2M
2021-06-22 85.15 85.99 82.44 85.09 2.1M
2021-06-21 84.42 85.18 84.09 84.93 1.5M
2021-06-18 83.00 84.14 82.62 83.96 2.1M
2021-06-17 82.88 83.58 82.00 83.13 1.5M
2021-06-16 82.91 84.08 82.27 83.12 2.1M
2021-06-15 82.55 83.28 82.26 82.76 1.5M
2021-06-14 82.94 83.28 81.04 82.64 1.4M
2021-06-11 84.67 85.00 81.06 82.58 2.7M
2021-06-10 86.38 87.65 85.64 87.53 1.0M
2021-06-09 84.77 86.34 84.69 86.20 1.0M
2021-06-08 85.88 86.30 83.97 84.81 1.0M
2021-06-07 83.48 85.79 83.04 85.11 1.2M
2021-06-04 83.17 84.45 82.86 83.33 1.0M
2021-06-03 82.44 83.12 81.46 82.90 1.0M
2021-06-02 82.87 83.37 82.00 82.26 1.0M
2021-06-01 84.13 84.41 82.39 82.89 0.9M
2021-05-28 83.44 84.23 82.61 83.78 1.0M
2021-05-27 83.08 83.08 81.61 82.68 1.0M
2021-05-26 82.86 83.59 82.45 83.16 0.8M
2021-05-25 82.96 83.77 82.13 82.68 0.9M
2021-05-24 83.70 83.99 82.79 82.91 0.8M
2021-05-21 83.99 84.49 82.63 82.76 0.8M
2021-05-20 81.81 84.51 81.48 83.51 0.8M
2021-05-19 80.82 81.78 79.71 81.71 1.1M
2021-05-18 82.15 82.97 81.31 81.78 1.0M
2021-05-17 82.47 83.87 81.91 82.27 1.2M
2021-05-14 83.75 83.75 82.55 82.62 0.9M
2021-05-13 82.48 83.59 81.86 83.23 1.0M
2021-05-12 79.82 83.24 79.63 82.37 1.3M
2021-05-11 80.32 81.50 79.42 80.64 2.8M
2021-05-10 83.00 83.51 81.39 81.39 1.9M
2021-05-07 82.49 84.26 82.12 82.74 1.1M
2021-05-06 81.21 82.83 80.27 82.31 1.5M
2021-05-05 81.76 83.13 81.19 81.28 1.7M
2021-05-04 83.49 85.19 80.73 81.03 2.5M
2021-05-03 85.40 86.03 84.50 85.52 0.9M
2021-04-30 84.50 85.82 84.31 85.38 1.1M
2021-04-29 84.95 85.15 84.02 84.89 0.8M
2021-04-28 84.27 85.26 83.95 84.89 0.7M
2021-04-27 86.03 86.34 84.39 84.63 0.7M
2021-04-26 85.47 86.22 84.72 85.61 0.8M
2021-04-23 84.60 85.70 83.44 85.58 1.1M
2021-04-22 84.50 84.50 82.85 84.18 1.3M
2021-04-21 84.46 84.85 83.82 84.72 0.8M
2021-04-20 82.90 84.64 82.90 84.57 0.7M
2021-04-19 82.79 83.72 81.67 82.67 1.0M
2021-04-16 83.62 83.87 81.52 82.68 1.0M
2021-04-15 82.87 84.17 82.44 83.20 0.7M
2021-04-14 80.65 83.22 80.54 82.21 1.0M
2021-04-13 80.00 81.89 80.00 80.65 1.4M
2021-04-12 80.64 80.75 78.44 79.87 1.3M
2021-04-09 80.81 81.27 79.56 79.96 1.3M
2021-04-08 82.00 82.61 80.14 80.83 1.5M
2021-04-07 83.51 83.51 81.19 81.38 1.4M
2021-04-06 83.00 83.89 82.55 83.18 0.9M
2021-04-05 82.83 83.41 82.34 83.25 0.9M
2021-04-01 81.57 83.13 80.28 83.01 1.1M
2021-03-31 81.01 82.30 80.47 81.27 1.1M
2021-03-30 80.61 80.61 78.95 80.23 1.3M
2021-03-29 81.36 82.23 80.36 81.10 0.9M
2021-03-26 79.78 81.85 79.34 81.75 1.1M
2021-03-25 78.92 79.95 77.39 79.78 1.0M
2021-03-24 79.36 79.67 77.68 78.48 1.3M
2021-03-23 81.55 81.75 79.44 79.85 1.7M
2021-03-22 78.96 82.10 78.96 81.67 2.3M
2021-03-19 79.73 81.22 78.39 79.37 2.6M
2021-03-18 79.36 80.04 78.01 78.25 1.3M
2021-03-17 78.79 81.08 77.78 80.20 1.2M
2021-03-16 81.38 81.51 79.00 80.28 0.8M
2021-03-15 79.49 80.84 78.71 80.65 0.8M
2021-03-12 78.84 79.16 77.50 79.01 0.8M
2021-03-11 78.91 80.48 78.91 79.48 0.9M
2021-03-10 79.28 80.19 77.84 78.35 1.1M
2021-03-09 79.70 80.87 79.01 79.11 1.3M
2021-03-08 79.79 80.92 77.70 77.84 1.3M
2021-03-05 77.60 80.75 76.56 80.26 1.8M
2021-03-04 75.75 78.90 75.52 77.50 1.8M
2021-03-03 78.33 78.58 75.55 76.02 1.4M
2021-03-02 79.15 79.57 78.52 78.56 0.8M
2021-03-01 79.73 80.25 79.01 79.63 0.8M
2021-02-26 79.17 79.64 77.77 78.66 1.7M
2021-02-25 79.85 80.64 77.74 78.45 1.1M
2021-02-24 79.88 82.75 79.34 80.61 1.9M
2021-02-23 79.17 79.65 76.69 79.02 2.5M
2021-02-22 80.02 80.49 78.91 79.92 1.8M
2021-02-19 82.02 82.48 80.32 80.54 1.6M
2021-02-18 83.05 83.05 79.82 81.55 1.9M
2021-02-17 82.06 84.05 80.50 83.77 2.0M
2021-02-16 84.99 84.99 81.85 82.13 1.5M
2021-02-12 84.99 85.20 83.20 84.33 1.2M
2021-02-11 86.04 86.73 84.61 84.99 1.1M
2021-02-10 87.50 88.14 84.08 85.17 2.3M
2021-02-09 94.34 94.50 89.24 89.46 1.4M
2021-02-08 91.08 93.71 90.10 93.62 1.0M
2021-02-05 91.63 91.70 90.00 90.24 1.3M
2021-02-04 91.16 92.59 90.53 90.91 0.9M
2021-02-03 93.00 93.81 90.80 90.97 0.9M
2021-02-02 92.10 94.19 91.42 93.05 1.4M
2021-02-01 90.00 91.40 89.35 90.92 1.0M
2021-01-29 90.99 92.16 88.64 89.75 1.4M
2021-01-28 93.70 95.10 91.17 91.27 0.9M
2021-01-27 98.04 99.38 92.45 93.00 1.3M
2021-01-26 100.21 101.33 98.25 99.39 0.9M
2021-01-25 98.91 101.47 98.49 100.50 1.4M
2021-01-22 94.12 98.44 94.04 97.89 1.4M
2021-01-21 96.40 96.41 91.98 93.90 1.2M
2021-01-20 93.98 97.18 93.72 96.37 0.9M
2021-01-19 91.32 94.59 90.82 93.96 1.0M
2021-01-15 91.64 92.52 89.32 90.56 0.9M
2021-01-14 93.40 93.58 91.70 92.04 1.1M
2021-01-13 94.34 94.50 92.19 92.74 1.0M
2021-01-12 93.10 95.43 93.08 94.31 1.0M
2021-01-11 93.24 93.77 92.06 93.32 0.9M
2021-01-08 90.35 94.00 90.26 93.83 1.5M
2021-01-07 85.07 90.54 84.26 90.05 1.4M
2021-01-06 84.79 86.00 83.12 84.31 1.6M
2021-01-05 86.64 86.64 83.68 85.87 1.4M
2021-01-04 86.98 87.48 83.31 86.45 1.6M