The closing price for Incyte (INCY) in August 2009 was $6.59, on August 31, 2009. It was up 30% for the month. The latest price is $68.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $6.71 | $6.73 | $6.50 | $6.59 | 1,148,923 |
August 28 2009 | $6.45 | $6.80 | $6.41 | $6.76 | 2,889,639 |
August 27 2009 | $6.32 | $6.47 | $6.08 | $6.42 | 3,263,471 |
August 26 2009 | $6.20 | $6.44 | $6.14 | $6.35 | 3,393,417 |
August 25 2009 | $6.15 | $6.37 | $6.04 | $6.25 | 2,820,894 |
August 24 2009 | $6.10 | $6.44 | $6.10 | $6.24 | 3,065,388 |
August 21 2009 | $6.55 | $6.59 | $6.37 | $6.47 | 2,158,480 |
August 20 2009 | $6.40 | $6.51 | $6.26 | $6.50 | 1,648,149 |
August 19 2009 | $6.00 | $6.66 | $6.00 | $6.38 | 2,567,312 |
August 18 2009 | $6.22 | $6.22 | $6.00 | $6.09 | 2,627,501 |
August 17 2009 | $5.70 | $6.33 | $5.62 | $6.14 | 3,392,625 |
August 14 2009 | $5.84 | $5.89 | $5.60 | $5.79 | 1,284,693 |
August 13 2009 | $5.81 | $5.84 | $5.59 | $5.78 | 987,188 |
August 12 2009 | $5.85 | $5.91 | $5.74 | $5.77 | 1,311,014 |
August 11 2009 | $5.75 | $5.95 | $5.58 | $5.85 | 1,520,111 |
August 10 2009 | $5.60 | $5.90 | $5.50 | $5.81 | 1,187,001 |
August 07 2009 | $5.53 | $5.66 | $5.43 | $5.59 | 1,098,372 |
August 06 2009 | $5.55 | $5.62 | $5.35 | $5.41 | 1,523,057 |
August 05 2009 | $5.38 | $5.72 | $5.25 | $5.54 | 2,247,600 |
August 04 2009 | $5.12 | $5.39 | $4.96 | $5.30 | 2,787,879 |
August 03 2009 | $5.07 | $5.23 | $5.01 | $5.22 | 1,769,460 |
Daily pricing data for Incyte dates back to 11/4/1993, and may be incomplete.
