Italia markets close in 5 hours 37 minutes

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
75,01+0,13 (+0,17%)
Alla chiusura: 04:00PM EST
75,01 0,00 (0,00%)
Dopo ore: 07:27PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202275,7176,3074,4775,0175,013.063.700
14 gen 202273,4874,9472,8374,8874,881.572.800
13 gen 202272,9474,2372,7973,6573,651.319.200
12 gen 202273,9874,5372,8473,6273,621.638.800
11 gen 202274,4675,3973,8574,4474,441.317.400
10 gen 202273,0074,9072,8474,6674,662.084.900
07 gen 202272,6974,4572,6973,1973,192.531.500
06 gen 202270,8172,6970,4472,6372,631.997.700
05 gen 202271,7272,8270,3770,4570,451.597.300
04 gen 202273,7373,7570,8271,8171,812.297.400
03 gen 202273,2074,0672,2673,9773,971.391.200
31 dic 202174,0675,3273,3173,4073,402.789.500
30 dic 202173,9075,4473,5374,1174,114.082.500
29 dic 202173,2374,2672,5473,7973,79951.800
28 dic 202173,8574,5673,0973,3073,30874.700
27 dic 202173,7174,0473,0273,9873,98992.200
23 dic 202173,5274,0272,6373,4773,471.082.100
22 dic 202173,6973,7372,8573,3773,371.407.100
21 dic 202173,8473,8471,4473,6873,681.609.800
20 dic 202173,7374,3072,1673,4573,452.450.100
17 dic 202172,5973,8371,8572,8972,8913.902.500
16 dic 202172,3272,5371,3072,0072,002.193.700
15 dic 202168,4272,1367,8071,9971,992.794.500
14 dic 202167,3269,8767,1068,5968,591.983.900
13 dic 202164,7768,2564,3267,8167,812.771.300
10 dic 202166,4967,3064,7765,4065,401.810.700
09 dic 202167,2367,8566,3966,4766,471.485.500
08 dic 202166,9567,5065,9567,3367,331.270.500
07 dic 202165,3067,4965,0066,7366,732.161.200
06 dic 202166,0366,4864,3465,0165,012.202.200
03 dic 202166,7966,7965,2165,7865,782.573.600
02 dic 202164,9166,7863,4066,6366,632.368.900
01 dic 202168,0069,6264,6964,9664,963.740.500
30 nov 202169,9670,9266,8067,7267,725.622.100
29 nov 202168,7771,8568,7770,3770,373.517.800
26 nov 202168,7770,5867,8968,3868,383.169.400
24 nov 202164,3067,0864,0666,7466,745.078.700
23 nov 202163,0063,9062,3163,8163,811.313.500
22 nov 202164,5864,7263,2863,3463,341.364.100
19 nov 202165,1865,6564,2464,5164,511.583.400
18 nov 202165,0665,2064,1465,1365,131.429.400
17 nov 202165,8565,8864,3865,0265,021.146.200
16 nov 202165,3866,2064,9665,7265,721.505.000
15 nov 202165,9365,9364,5165,1965,191.357.600
12 nov 202165,1165,6564,7265,6165,611.442.300
11 nov 202165,6065,8264,3465,1165,111.522.600
10 nov 202167,0467,9265,2165,3965,391.647.600
09 nov 202166,9067,4566,2166,5366,531.581.100
08 nov 202168,2868,9566,1466,4966,492.221.300
05 nov 202167,2969,0666,4767,8667,862.403.600
04 nov 202166,2367,8366,0367,4967,492.279.000
03 nov 202164,6067,4364,0066,7966,793.427.000
02 nov 202165,5465,6761,9163,4863,485.132.300
01 nov 202166,8269,5866,8069,3569,352.592.500
29 ott 202165,8967,6465,5466,9866,981.654.100
28 ott 202165,2965,9564,9365,7465,741.730.500
27 ott 202166,6666,6664,8664,9764,971.452.100
26 ott 202166,8967,1066,3966,5566,551.506.000
25 ott 202165,7166,9065,1966,7566,751.143.500
22 ott 202165,8366,3365,3165,7965,791.755.100
21 ott 202166,0566,1964,9265,8765,871.295.400
20 ott 202165,9065,9765,5065,6565,65892.500
19 ott 202164,6965,6964,5765,4765,471.162.700
18 ott 202165,5365,5364,2064,5864,581.595.100
15 ott 202165,5665,9265,3265,5665,561.620.500
14 ott 202164,3865,9864,3865,7865,781.662.900
13 ott 202164,4465,1464,0864,2264,221.452.200
12 ott 202164,8865,2264,2064,3664,361.142.200
11 ott 202165,6965,9064,7864,8164,811.094.400
08 ott 202165,8566,1265,3165,8965,891.613.900
07 ott 202165,8267,0365,4465,6565,652.152.100
06 ott 202164,8866,1964,7765,8265,822.209.500
05 ott 202166,1266,5965,2465,3365,332.325.100
04 ott 202167,8068,1266,1266,3266,321.704.000
01 ott 202168,3968,7667,4068,2168,212.391.500
30 set 202168,7469,9168,7068,7868,781.731.000
29 set 202168,8069,2468,2968,6768,671.609.000
28 set 202169,0769,6368,5568,6868,681.156.500
27 set 202168,9169,2867,8769,2669,261.654.300
24 set 202169,6970,1468,6269,0069,001.407.400
23 set 202169,2370,2268,8269,7869,782.412.200
22 set 202173,1273,8569,4269,5969,595.782.700
21 set 202175,7576,8374,8676,0676,061.208.100
20 set 202178,0079,5075,5275,9175,912.735.500
17 set 202175,2576,1174,2275,9975,992.544.900
16 set 202172,9475,0872,9475,0475,041.123.900
15 set 202172,6273,8672,5473,4473,441.316.600
14 set 202172,9673,0371,8772,2472,24874.200
13 set 202171,7672,8571,1572,4572,451.798.800
10 set 202172,7273,3370,9771,1271,121.186.700
09 set 202174,1875,0072,6572,6972,69877.000
08 set 202174,4275,0073,8974,0674,06559.900
07 set 202175,7876,7174,3974,7074,701.107.800
03 set 202176,9177,4776,0176,0976,091.042.900
02 set 202177,2177,7176,0977,2377,23856.000
01 set 202176,7180,3076,1377,0377,032.662.300
31 ago 202176,1776,7475,6076,4976,491.317.000
30 ago 202175,7576,6675,7576,0576,05580.100
27 ago 202175,5176,9175,0075,6875,68708.700
26 ago 202175,9576,2075,1075,1575,15763.300
*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...