The closing price for Incyte (INCY) in September 2004 was $9.63, on September 30, 2004. It was up 38.4% for the month. The latest price is $84.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $9.42 | $9.91 | $9.32 | $9.63 | 1,082,618 |
September 29 2004 | $9.17 | $9.50 | $9.17 | $9.37 | 949,268 |
September 28 2004 | $8.90 | $9.19 | $8.80 | $9.17 | 869,489 |
September 27 2004 | $9.01 | $9.10 | $8.79 | $8.81 | 310,513 |
September 24 2004 | $9.30 | $9.50 | $9.01 | $9.05 | 662,287 |
September 23 2004 | $9.20 | $9.40 | $9.11 | $9.16 | 520,442 |
September 22 2004 | $9.47 | $9.59 | $9.00 | $9.21 | 1,700,073 |
September 21 2004 | $8.91 | $9.66 | $8.91 | $9.61 | 1,636,814 |
September 20 2004 | $8.69 | $9.05 | $8.61 | $8.93 | 1,055,481 |
September 17 2004 | $8.59 | $8.84 | $8.07 | $8.63 | 905,609 |
September 16 2004 | $8.76 | $8.98 | $8.39 | $8.44 | 1,734,536 |
September 15 2004 | $8.80 | $9.11 | $8.60 | $8.75 | 2,854,174 |
September 14 2004 | $8.73 | $8.77 | $8.34 | $8.74 | 1,251,088 |
September 13 2004 | $8.21 | $8.51 | $8.18 | $8.46 | 1,225,919 |
September 10 2004 | $7.95 | $8.19 | $7.85 | $8.18 | 856,176 |
September 09 2004 | $7.64 | $7.94 | $7.63 | $7.94 | 981,607 |
September 08 2004 | $7.77 | $7.88 | $7.55 | $7.73 | 1,247,910 |
September 07 2004 | $7.11 | $7.64 | $7.11 | $7.64 | 825,263 |
September 03 2004 | $7.10 | $7.18 | $7.00 | $7.10 | 519,718 |
September 02 2004 | $7.00 | $7.12 | $6.94 | $7.02 | 599,624 |
September 01 2004 | $6.96 | $7.56 | $6.86 | $6.97 | 551,343 |
Daily pricing data for Incyte dates back to 11/4/1993, and may be incomplete.
