The closing price for Incyte (INCY) in September 2003 was $4.63, on September 30, 2003. It was up 17.2% for the month. The latest price is $84.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $4.86 | $4.86 | $4.59 | $4.63 | 554,970 |
September 29 2003 | $4.53 | $4.86 | $4.52 | $4.79 | 681,544 |
September 26 2003 | $4.89 | $4.94 | $4.53 | $4.54 | 952,806 |
September 25 2003 | $5.42 | $5.45 | $4.60 | $4.83 | 1,240,230 |
September 24 2003 | $5.15 | $5.74 | $5.13 | $5.23 | 3,588,661 |
September 23 2003 | $4.96 | $5.10 | $4.92 | $4.94 | 1,195,166 |
September 22 2003 | $5.16 | $5.16 | $4.88 | $4.89 | 1,564,631 |
September 19 2003 | $4.82 | $5.21 | $4.77 | $5.15 | 3,993,527 |
September 18 2003 | $4.85 | $5.00 | $4.80 | $4.90 | 460,775 |
September 17 2003 | $4.80 | $5.03 | $4.56 | $4.91 | 856,005 |
September 16 2003 | $5.13 | $5.20 | $4.93 | $5.05 | 932,735 |
September 15 2003 | $5.10 | $5.47 | $5.06 | $5.14 | 2,337,937 |
September 12 2003 | $4.95 | $5.09 | $4.88 | $5.05 | 623,135 |
September 11 2003 | $5.10 | $5.23 | $4.88 | $4.90 | 1,006,055 |
September 10 2003 | $5.25 | $5.33 | $4.80 | $5.10 | 1,238,825 |
September 09 2003 | $4.99 | $5.57 | $4.71 | $5.35 | 1,907,951 |
September 08 2003 | $4.11 | $5.02 | $4.05 | $4.99 | 4,315,675 |
September 05 2003 | $4.05 | $4.20 | $3.86 | $4.02 | 627,179 |
September 04 2003 | $3.91 | $4.01 | $3.81 | $4.00 | 614,030 |
September 03 2003 | $4.01 | $4.09 | $3.90 | $3.93 | 873,722 |
September 02 2003 | $3.95 | $4.17 | $3.89 | $3.99 | 1,254,457 |
Daily pricing data for Incyte dates back to 11/4/1993, and may be incomplete.
