Italia Markets open in 5 hrs 10 mins

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,66+1,22 (+1,84%)
Alla chiusura: 04:00PM EDT
67,66 0,00 (0,00%)
Dopo ore: 04:40PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202266,9567,9766,6067,6667,661.559.200
27 set 202266,4867,5365,8866,4466,441.818.900
26 set 202266,6067,2665,9266,1866,181.115.100
23 set 202267,3367,3366,1066,8966,891.311.600
22 set 202266,1667,9065,6267,4167,411.240.500
21 set 202268,4268,9766,8366,8366,831.503.900
20 set 202268,2068,6067,5568,2668,26939.400
19 set 202268,4268,9167,1968,8168,811.207.200
16 set 202268,8669,1867,7568,8368,832.357.700
15 set 202268,2269,4068,0068,9868,981.137.700
14 set 202268,5568,5967,3768,4268,421.299.600
13 set 202269,9069,9567,8668,1468,141.284.700
12 set 202272,2072,3170,3770,5370,531.459.000
09 set 202271,7272,8071,6172,2072,20976.700
08 set 202271,2571,9470,5771,7271,721.591.300
07 set 202269,1371,8268,9571,4171,411.376.400
06 set 202270,5470,5468,5169,1169,111.042.200
02 set 202271,4172,0269,9870,2170,211.490.800
01 set 202269,9071,3969,3671,3571,35939.400
31 ago 202270,5371,1670,1770,4370,431.678.400
30 ago 202270,4770,7169,4169,9669,961.010.000
29 ago 202270,8471,1669,9970,5170,511.269.300
26 ago 202272,9872,9871,3871,4871,481.252.700
25 ago 202273,2573,2971,8972,6872,68660.600
24 ago 202273,1173,5272,7472,9772,97656.700
23 ago 202273,2373,4971,6972,9972,99971.600
22 ago 202274,3374,6972,9873,5973,591.036.100
19 ago 202273,4174,5973,0174,5474,54672.900
18 ago 202273,6874,0372,3773,6273,62929.300
17 ago 202274,4974,9773,7973,8673,86798.000
16 ago 202275,4876,0174,7474,9674,961.083.200
15 ago 202273,7575,4573,4075,2875,28848.600
12 ago 202273,9974,7573,6173,9973,991.264.500
11 ago 202273,8074,4973,3473,7673,761.235.400
10 ago 202274,5674,9573,2874,1374,131.291.700
09 ago 202273,5074,2273,2273,7373,73975.400
08 ago 202272,1674,1171,6574,0074,001.364.600
05 ago 202271,2972,5070,7672,1672,161.463.700
04 ago 202272,6373,1671,2771,9171,911.592.100
03 ago 202271,5673,6871,0572,5472,542.060.500
02 ago 202274,0074,1571,4372,5872,583.138.700
01 ago 202277,4378,3576,9377,4077,401.384.200
29 lug 202278,7378,7377,2677,6877,681.192.400
28 lug 202280,6180,9177,7678,8278,821.110.300
27 lug 202279,7680,8979,5680,6880,681.024.100
26 lug 202280,4581,0779,6579,8479,841.343.000
25 lug 202280,9081,2879,8580,6280,621.044.500
22 lug 202283,1383,3580,6580,9080,90935.800
21 lug 202283,0083,9282,3782,8682,861.273.500
20 lug 202281,6882,6781,4882,4982,492.089.200
19 lug 202279,9481,5579,6181,3681,361.892.300
18 lug 202280,3680,6878,5778,8678,861.444.400
15 lug 202279,6280,3478,2780,0380,036.471.300
14 lug 202279,2479,9977,6079,6379,631.458.900
13 lug 202278,6680,0178,6679,4179,411.083.400
12 lug 202280,6381,1679,2780,4280,421.336.500
11 lug 202280,2281,5379,2580,9680,961.292.900
08 lug 202280,4081,1979,9080,4880,481.096.000
07 lug 202279,3881,4879,3880,7880,781.434.500
06 lug 202279,1080,2278,6779,7279,721.638.900
05 lug 202277,2079,2976,9379,2579,251.464.000
01 lug 202275,5877,8675,3677,6777,671.319.700
30 giu 202275,4476,7974,7675,9775,971.730.000
29 giu 202275,7076,1475,2175,8975,89711.300
28 giu 202277,3277,6375,0375,6375,63974.200
27 giu 202277,9178,1876,6477,3677,361.309.800
24 giu 202275,3378,3075,2378,1978,192.298.000
23 giu 202274,1974,9873,7574,7874,78855.400
22 giu 202272,5174,3772,0773,7573,751.218.500
21 giu 202272,1573,3671,7473,1473,141.494.800
17 giu 202268,5372,0267,9071,2771,273.287.900
16 giu 202267,0668,2466,1268,0468,041.434.900
15 giu 202266,3569,1266,3568,5568,551.533.100
14 giu 202267,5067,7865,0766,1866,182.168.300
13 giu 202269,0369,4567,5167,7567,751.299.200
10 giu 202271,6372,0270,3470,4070,401.339.200
09 giu 202274,6774,8572,7472,7872,78854.800
08 giu 202275,0075,8574,7074,9974,99699.900
07 giu 202273,6975,0473,6274,9174,911.023.400
06 giu 202274,8274,8273,1973,8973,891.080.200
03 giu 202274,3774,7773,5473,9673,961.602.400
02 giu 202274,6874,8772,3274,6374,631.346.400
01 giu 202276,2276,4774,3874,9874,981.319.500
31 mag 202276,9577,1574,9875,8975,892.997.400
27 mag 202276,4577,3475,8077,1977,191.174.200
26 mag 202276,8977,6275,8576,0276,02845.900
25 mag 202275,3876,7774,7176,5176,51955.400
24 mag 202276,6676,9174,8875,1175,111.043.100
23 mag 202275,2077,2774,7876,9176,911.012.600
20 mag 202275,0375,1472,8274,8874,881.291.300
19 mag 202273,3474,8372,4974,3474,341.417.600
18 mag 202274,7875,0673,1273,3973,391.587.400
17 mag 202275,2475,8974,2175,5175,511.283.300
16 mag 202274,6275,0073,7774,5174,511.272.900
13 mag 202275,8776,6274,4974,9074,901.127.000
12 mag 202273,3775,5373,0575,5175,511.408.700
11 mag 202275,7576,6273,7973,9173,911.125.400
10 mag 202274,0276,3473,6276,1476,141.897.500
09 mag 202274,1274,7372,3572,6572,651.864.800
06 mag 202276,5677,1274,4475,2075,201.145.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...